Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.95 | 17.08 | 16.52 | 16.96 | 10,460,952 | +0.06(+0.35%) |
Feb 27, 2018 | 17.55 | 17.69 | 16.62 | 16.90 | 14,005,266 | -0.91(-5.09%) |
Feb 26, 2018 | 18.49 | 18.50 | 17.52 | 17.81 | 10,244,878 | -0.67(-3.64%) |
Feb 23, 2018 | 17.96 | 18.52 | 17.53 | 18.48 | 8,204,698 | +0.59(+3.27%) |
Feb 22, 2018 | 17.59 | 17.90 | 7,366,383 | -0.04(-0.22%) | ||
Feb 21, 2018 | 18.05 | 18.67 | 17.93 | 17.94 | 11,964,080 | +0.01(+0.05%) |
Feb 20, 2018 | 17.60 | 18.13 | 17.57 | 17.93 | 14,190,947 | +0.27(+1.55%) |
Feb 16, 2018 | 17.66 | 17.66 | 17.66 | 0 | -0.06(-0.33%) | |
Feb 15, 2018 | 18.25 | 18.34 | 17.31 | 17.71 | 18,001,006 | -0.74(-4.02%) |
Feb 14, 2018 | 17.03 | 18.51 | 17.03 | 18.46 | 17,272,988 | +1.39(+8.18%) |
Feb 13, 2018 | 17.52 | 17.06 | 33,249,656 | +1.07(+6.71%) | ||
Feb 12, 2018 | 15.13 | 16.06 | 15.12 | 15.99 | 14,789,483 | +1.02(+6.84%) |
Feb 09, 2018 | 15.00 | 15.39 | 13.95 | 14.96 | 23,626,400 | +0.03(+0.20%) |
Feb 08, 2018 | 15.97 | 16.08 | 14.92 | 14.93 | 14,755,269 | -0.64(-4.13%) |
Feb 07, 2018 | 15.03 | 15.93 | 15.02 | 15.58 | 8,940,010 | +0.45(+2.97%) |
Feb 06, 2018 | 14.49 | 15.30 | 14.48 | 15.13 | 12,365,561 | +0.19(+1.24%) |
Feb 05, 2018 | 14.88 | 15.86 | 14.84 | 14.94 | 11,400,455 | -0.32(-2.11%) |
Feb 02, 2018 | 15.41 | 15.79 | 15.11 | 15.27 | 10,129,516 | -0.30(-1.94%) |
Feb 01, 2018 | 15.69 | 16.42 | 15.49 | 15.57 | 10,743,781 | -0.56(-3.45%) |
Jan 31, 2018 | 16.65 | 16.85 | 15.93 | 16.12 | 6,841,628 | -0.19(-1.14%) |
Jan 30, 2018 | 16.39 | 16.53 | 16.26 | 16.31 | 7,191,066 | -0.55(-3.24%) |
Jan 29, 2018 | 17.07 | 17.11 | 16.43 | 16.86 | 12,101,900 | -0.36(-2.10%) |
Jan 26, 2018 | 16.69 | 17.31 | 16.69 | 17.22 | 15,729,801 | +0.80(+4.87%) |
Jan 25, 2018 | 16.04 | 16.44 | 15.85 | 16.42 | 7,929,821 | +0.38(+2.37%) |
Jan 24, 2018 | 15.68 | 16.43 | 15.36 | 16.04 | 10,869,049 | +0.44(+2.81%) |
Jan 23, 2018 | 15.82 | 15.82 | 15.23 | 15.60 | 11,414,421 | -0.01(-0.06%) |
Jan 22, 2018 | 15.68 | 15.72 | 15.32 | 15.61 | 9,679,455 | +0.07(+0.44%) |
Jan 19, 2018 | 15.41 | 15.74 | 15.33 | 15.54 | 15,236,524 | +0.25(+1.66%) |
Jan 18, 2018 | 15.56 | 15.56 | 14.84 | 15.29 | 10,650,877 | +0.52(+3.50%) |
Jan 17, 2018 | 15.59 | 15.70 | 14.69 | 14.77 | 16,688,786 | -0.88(-5.61%) |
Jan 16, 2018 | 14.91 | 16.07 | 14.81 | 15.65 | 35,061,300 | +1.49(+10.54%) |
Jan 12, 2018 | 14.15 | 14.15 | 14.15 | 0 | +0.87(+6.53%) | |
Jan 11, 2018 | 12.84 | 13.46 | 12.78 | 13.29 | 15,269,215 | +0.52(+4.05%) |
Jan 10, 2018 | 12.73 | 12.77 | 9,532,453 | -0.14(-1.06%) | ||
Jan 09, 2018 | 13.13 | 13.37 | 12.80 | 12.91 | 23,018,808 | -0.34(-2.58%) |
Jan 08, 2018 | 12.39 | 13.35 | 12.39 | 13.25 | 21,304,402 | +1.18(+9.78%) |
Jan 05, 2018 | 11.98 | 12.10 | 11.77 | 12.07 | 9,799,734 | +0.35(+3.00%) |
Jan 04, 2018 | 11.98 | 12.14 | 11.52 | 11.72 | 9,163,646 | -0.19(-1.56%) |
Jan 03, 2018 | 12.44 | 12.47 | 11.82 | 11.90 | 7,850,412 | -0.29(-2.40%) |
Jan 02, 2018 | 11.51 | 12.51 | 11.44 | 12.19 | 11,183,911 | +0.76(+6.65%) |
Dec 29, 2017 | 11.43 | 11.43 | 11.43 | 0 | -0.19(-1.59%) | |
Dec 28, 2017 | 11.71 | 11.90 | 11.60 | 11.62 | 5,652,096 | -0.08(-0.67%) |
Dec 27, 2017 | 11.80 | 12.17 | 11.67 | 11.70 | 10,328,441 | -0.20(-1.72%) |
Dec 26, 2017 | 11.90 | 11.99 | 11.81 | 11.90 | 6,244,596 | -0.01(-0.08%) |
Dec 22, 2017 | 11.71 | 11.96 | 11.66 | 11.91 | 6,745,315 | +0.13(+1.08%) |
Dec 21, 2017 | 11.72 | 11.89 | 11.72 | 11.78 | 7,837,571 | +0.06(+0.50%) |
Dec 20, 2017 | 11.69 | 11.80 | 11.57 | 11.72 | 14,161,302 | +0.01(+0.08%) |
Dec 19, 2017 | 11.55 | 11.89 | 11.49 | 11.72 | 20,618,808 | +0.25(+2.21%) |
Dec 18, 2017 | 12.28 | 12.29 | 11.28 | 11.46 | 82,120,872 | +3.23(+39.22%) |
Dec 15, 2017 | 8.204 | 8.360 | 8.165 | 8.233 | 8,726,286 | +0.08(+0.96%) |
Dec 14, 2017 | 8.213 | 8.535 | 8.096 | 8.155 | 7,208,818 | -0.06(-0.71%) |
Dec 13, 2017 | 7.999 | 8.223 | 7.999 | 8.213 | 8,108,434 | +0.23(+2.93%) |
Dec 12, 2017 | 8.330 | 8.369 | 7.940 | 7.979 | 4,590,652 | -0.27(-3.31%) |
Dec 11, 2017 | 8.262 | 8.321 | 8.213 | 8.252 | 6,792,235 | +0.00(+0.00%) |
Dec 08, 2017 | 8.077 | 8.272 | 8.028 | 8.252 | 6,600,118 | +0.22(+2.79%) |
Dec 07, 2017 | 8.121 | 8.165 | 7.989 | 8.028 | 4,516,216 | +0.04(+0.49%) |
Dec 06, 2017 | 7.979 | 8.204 | 7.891 | 7.989 | 5,579,203 | -0.08(-0.97%) |
Dec 05, 2017 | 8.223 | 8.233 | 7.969 | 8.067 | 6,771,223 | -0.22(-2.71%) |
Dec 04, 2017 | 8.262 | 8.321 | 8.262 | 8.291 | 7,606,405 | +0.09(+1.07%) |