Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 15.70 | 16.30 | 15.52 | 15.55 | 2,341,704 | +0.02(+0.13%) |
Feb 27, 2018 | 15.70 | 16.25 | 15.26 | 15.53 | 3,533,349 | +0.53(+3.53%) |
Feb 26, 2018 | 15.32 | 15.39 | 14.89 | 15.00 | 2,033,032 | -0.27(-1.77%) |
Feb 23, 2018 | 15.07 | 15.28 | 14.91 | 15.27 | 1,611,090 | +0.32(+2.14%) |
Feb 22, 2018 | 15.08 | 15.23 | 14.80 | 14.95 | 1,211,488 | +0.09(+0.61%) |
Feb 21, 2018 | 14.69 | 15.44 | 14.60 | 14.86 | 1,448,959 | +0.24(+1.64%) |
Feb 20, 2018 | 15.05 | 15.34 | 14.53 | 14.62 | 1,689,288 | -0.39(-2.60%) |
Feb 16, 2018 | 15.01 | 15.01 | 15.01 | 0 | +0.03(+0.20%) | |
Feb 15, 2018 | 14.69 | 15.00 | 14.05 | 14.98 | 1,737,333 | +0.42(+2.88%) |
Feb 14, 2018 | 13.81 | 14.73 | 13.81 | 14.56 | 1,668,323 | +0.57(+4.07%) |
Feb 13, 2018 | 14.34 | 14.63 | 13.87 | 13.99 | 1,035,298 | -0.30(-2.10%) |
Feb 12, 2018 | 13.84 | 14.39 | 13.80 | 14.29 | 1,049,817 | +0.67(+4.92%) |
Feb 09, 2018 | 14.35 | 14.35 | 12.84 | 13.62 | 2,401,060 | -0.53(-3.75%) |
Feb 08, 2018 | 15.35 | 15.37 | 14.09 | 14.15 | 1,590,078 | -1.13(-7.40%) |
Feb 07, 2018 | 15.85 | 16.42 | 15.26 | 15.28 | 2,095,253 | -0.28(-1.80%) |
Feb 06, 2018 | 15.04 | 15.96 | 15.00 | 15.56 | 1,579,459 | -0.04(-0.26%) |
Feb 05, 2018 | 15.59 | 16.00 | 15.45 | 15.60 | 1,054,414 | -0.27(-1.70%) |
Feb 02, 2018 | 16.37 | 16.51 | 15.82 | 15.87 | 1,368,618 | -0.80(-4.80%) |
Feb 01, 2018 | 16.52 | 16.68 | 16.43 | 16.67 | 1,380,009 | +0.14(+0.85%) |
Jan 31, 2018 | 16.65 | 16.99 | 16.18 | 16.53 | 1,205,022 | -0.07(-0.42%) |
Jan 30, 2018 | 16.45 | 16.61 | 16.35 | 16.60 | 1,419,350 | -0.13(-0.78%) |
Jan 29, 2018 | 16.74 | 16.92 | 16.35 | 16.73 | 1,759,520 | -0.18(-1.06%) |
Jan 26, 2018 | 17.02 | 17.17 | 16.67 | 16.91 | 3,369,422 | +0.00(+0.00%) |
Jan 25, 2018 | 17.93 | 17.99 | 16.90 | 16.91 | 2,346,579 | -0.89(-5.00%) |
Jan 24, 2018 | 18.42 | 18.42 | 17.53 | 17.80 | 2,444,406 | -0.69(-3.73%) |
Jan 23, 2018 | 18.34 | 18.65 | 18.04 | 18.49 | 1,465,791 | +0.19(+1.04%) |
Jan 22, 2018 | 17.82 | 18.38 | 17.46 | 18.30 | 2,850,808 | +0.50(+2.81%) |
Jan 19, 2018 | 17.86 | 18.05 | 17.36 | 17.80 | 2,906,789 | -0.16(-0.89%) |
Jan 18, 2018 | 18.55 | 18.57 | 17.92 | 17.96 | 11,181,441 | -0.55(-2.97%) |
Jan 17, 2018 | 17.96 | 18.85 | 17.78 | 18.51 | 1,290,226 | +0.63(+3.52%) |
Jan 16, 2018 | 19.01 | 19.01 | 17.85 | 17.88 | 1,441,377 | -1.15(-6.04%) |
Jan 12, 2018 | 19.03 | 19.03 | 19.03 | 0 | -0.47(-2.41%) | |
Jan 11, 2018 | 18.87 | 19.83 | 17.98 | 19.50 | 1,677,269 | +0.74(+3.94%) |
Jan 10, 2018 | 18.48 | 19.22 | 18.48 | 18.76 | 1,444,295 | +0.61(+3.36%) |
Jan 09, 2018 | 18.54 | 18.86 | 18.10 | 18.15 | 903,143 | -0.42(-2.26%) |
Jan 08, 2018 | 18.52 | 18.71 | 18.31 | 18.57 | 984,956 | +0.05(+0.27%) |
Jan 05, 2018 | 19.00 | 19.07 | 18.45 | 18.52 | 605,203 | -0.53(-2.78%) |
Jan 04, 2018 | 18.86 | 19.10 | 18.21 | 19.05 | 939,602 | +0.31(+1.65%) |
Jan 03, 2018 | 19.42 | 19.54 | 18.52 | 18.74 | 1,424,887 | -0.52(-2.70%) |
Jan 02, 2018 | 19.02 | 19.28 | 18.81 | 19.26 | 586,930 | +0.25(+1.32%) |
Dec 29, 2017 | 19.01 | 19.01 | 19.01 | 0 | +0.23(+1.22%) | |
Dec 28, 2017 | 18.59 | 18.83 | 18.50 | 18.78 | 369,232 | +0.25(+1.35%) |
Dec 27, 2017 | 18.76 | 18.85 | 18.38 | 18.53 | 308,663 | -0.19(-1.01%) |
Dec 26, 2017 | 18.28 | 18.90 | 18.10 | 18.72 | 419,796 | +0.87(+4.87%) |
Dec 22, 2017 | 18.05 | 18.21 | 17.63 | 17.85 | 452,399 | +0.01(+0.06%) |
Dec 21, 2017 | 17.47 | 18.24 | 17.47 | 17.84 | 1,110,078 | +0.41(+2.35%) |
Dec 20, 2017 | 17.14 | 17.59 | 16.92 | 17.43 | 758,181 | +0.46(+2.71%) |
Dec 19, 2017 | 16.92 | 17.47 | 16.84 | 16.97 | 818,280 | +0.10(+0.59%) |
Dec 18, 2017 | 15.93 | 17.03 | 15.88 | 16.87 | 1,054,377 | +1.01(+6.37%) |
Dec 15, 2017 | 15.75 | 16.06 | 15.72 | 15.86 | 1,367,167 | +0.11(+0.70%) |
Dec 14, 2017 | 15.20 | 15.96 | 15.19 | 15.75 | 1,054,579 | +0.42(+2.74%) |
Dec 13, 2017 | 15.29 | 15.38 | 15.11 | 15.33 | 395,226 | +0.02(+0.13%) |
Dec 12, 2017 | 15.19 | 15.62 | 15.15 | 15.31 | 589,022 | +0.23(+1.53%) |
Dec 11, 2017 | 14.89 | 15.18 | 14.88 | 15.08 | 368,762 | +0.22(+1.48%) |
Dec 08, 2017 | 14.54 | 14.94 | 14.31 | 14.86 | 536,044 | +0.00(+0.00%) |
Dec 07, 2017 | 13.97 | 14.55 | 13.89 | 551,115 | +0.00(+0.00%) | |
Dec 06, 2017 | 14.32 | 14.66 | 13.81 | 13.89 | 1,399,444 | -0.60(-4.14%) |
Dec 05, 2017 | 15.17 | 15.38 | 14.49 | 14.49 | 721,180 | -0.73(-4.80%) |
Dec 04, 2017 | 15.72 | 15.86 | 15.17 | 15.22 | 488,760 | -0.42(-2.69%) |