Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.53 | 13.85 | 12.68 | 12.78 | 16,543,843 | +0.13(+0.99%) |
Feb 27, 2018 | 12.99 | 13.23 | 12.66 | 12.66 | 7,556,210 | -0.38(-2.88%) |
Feb 26, 2018 | 13.01 | 13.27 | 12.89 | 13.03 | 5,481,591 | +0.10(+0.74%) |
Feb 23, 2018 | 12.66 | 12.96 | 12.56 | 12.94 | 6,678,993 | +0.43(+3.46%) |
Feb 22, 2018 | 12.51 | 9,796,253 | +0.08(+0.62%) | |||
Feb 21, 2018 | 12.58 | 12.64 | 12.34 | 12.43 | 10,415,926 | -0.15(-1.22%) |
Feb 20, 2018 | 12.86 | 13.02 | 12.48 | 12.58 | 8,844,672 | -0.19(-1.51%) |
Feb 16, 2018 | 12.77 | 12.77 | 12.77 | 0 | -0.34(-2.57%) | |
Feb 15, 2018 | 12.67 | 13.13 | 12.47 | 13.11 | 12,238,832 | +0.47(+3.73%) |
Feb 14, 2018 | 12.08 | 12.69 | 11.99 | 12.64 | 9,640,782 | +0.39(+3.22%) |
Feb 13, 2018 | 12.23 | 12.25 | 5,285,067 | -0.31(-2.45%) | ||
Feb 12, 2018 | 12.43 | 12.69 | 12.28 | 12.55 | 8,840,954 | +0.33(+2.68%) |
Feb 09, 2018 | 12.43 | 12.48 | 11.48 | 12.23 | 13,451,811 | -0.11(-0.86%) |
Feb 08, 2018 | 12.71 | 13.10 | 12.33 | 12.33 | 11,195,553 | -0.29(-2.29%) |
Feb 07, 2018 | 13.28 | 13.50 | 12.60 | 12.62 | 11,161,699 | -0.64(-4.86%) |
Feb 06, 2018 | 12.37 | 13.33 | 12.22 | 13.27 | 13,682,033 | +0.54(+4.23%) |
Feb 05, 2018 | 12.83 | 13.11 | 12.49 | 12.73 | 13,844,086 | -0.31(-2.36%) |
Feb 02, 2018 | 13.23 | 13.26 | 12.76 | 13.03 | 13,042,130 | -0.37(-2.73%) |
Feb 01, 2018 | 13.65 | 13.79 | 13.27 | 13.40 | 11,897,278 | -0.31(-2.25%) |
Jan 31, 2018 | 14.06 | 14.11 | 13.55 | 13.71 | 13,900,473 | -0.37(-2.60%) |
Jan 30, 2018 | 14.33 | 14.47 | 13.88 | 14.07 | 19,918,682 | -0.44(-3.05%) |
Jan 29, 2018 | 14.42 | 14.68 | 14.21 | 14.52 | 12,328,567 | -0.20(-1.37%) |
Jan 26, 2018 | 14.69 | 15.06 | 14.59 | 14.72 | 9,850,558 | -0.02(-0.13%) |
Jan 25, 2018 | 15.30 | 15.49 | 14.53 | 14.74 | 34,472,284 | -1.62(-9.88%) |
Jan 24, 2018 | 16.64 | 16.82 | 16.27 | 16.35 | 8,834,997 | -0.32(-1.90%) |
Jan 23, 2018 | 16.21 | 16.80 | 16.16 | 16.67 | 9,161,389 | +0.75(+4.71%) |
Jan 22, 2018 | 15.47 | 15.94 | 15.46 | 15.92 | 7,154,066 | +0.45(+2.92%) |
Jan 19, 2018 | 15.81 | 15.81 | 15.20 | 15.47 | 11,656,520 | -0.38(-2.37%) |
Jan 18, 2018 | 16.05 | 16.17 | 15.83 | 15.84 | 6,196,289 | -0.30(-1.85%) |
Jan 17, 2018 | 16.23 | 16.32 | 15.85 | 16.14 | 9,319,565 | +0.00(+0.00%) |
Jan 16, 2018 | 16.79 | 16.81 | 16.04 | 16.14 | 8,697,314 | -0.77(-4.55%) |
Jan 12, 2018 | 16.91 | 16.91 | 16.91 | 0 | +0.30(+1.79%) | |
Jan 11, 2018 | 16.38 | 16.85 | 16.19 | 16.61 | 7,658,379 | +0.47(+2.92%) |
Jan 10, 2018 | 16.13 | 16.14 | 5,798,303 | -0.27(-1.64%) | ||
Jan 09, 2018 | 16.27 | 16.52 | 16.15 | 16.41 | 7,093,995 | +0.20(+1.25%) |
Jan 08, 2018 | 16.16 | 16.23 | 15.83 | 16.21 | 8,487,600 | +0.09(+0.54%) |
Jan 05, 2018 | 16.40 | 16.55 | 16.10 | 16.12 | 8,599,607 | -0.62(-3.68%) |
Jan 04, 2018 | 16.91 | 17.21 | 16.45 | 16.74 | 10,001,248 | -0.39(-2.30%) |
Jan 03, 2018 | 17.62 | 17.69 | 17.07 | 17.13 | 11,791,673 | -0.11(-0.61%) |
Jan 02, 2018 | 16.99 | 17.37 | 16.71 | 17.24 | 8,885,256 | +0.83(+5.04%) |
Dec 29, 2017 | 16.41 | 16.41 | 16.41 | 0 | -0.53(-3.12%) | |
Dec 28, 2017 | 16.52 | 16.99 | 16.49 | 16.94 | 6,506,008 | +0.63(+3.83%) |
Dec 27, 2017 | 16.43 | 16.55 | 16.23 | 16.31 | 3,829,140 | -0.03(-0.18%) |
Dec 26, 2017 | 15.97 | 16.47 | 15.97 | 16.34 | 3,710,664 | +0.51(+3.22%) |
Dec 22, 2017 | 15.96 | 16.21 | 15.81 | 15.83 | 4,854,120 | -0.04(-0.24%) |
Dec 21, 2017 | 15.13 | 15.94 | 14.86 | 15.87 | 9,476,204 | +0.66(+4.36%) |
Dec 20, 2017 | 15.20 | 15.39 | 15.02 | 15.21 | 7,582,439 | +0.11(+0.70%) |
Dec 19, 2017 | 15.40 | 15.53 | 15.09 | 15.10 | 5,329,298 | -0.20(-1.32%) |
Dec 18, 2017 | 15.22 | 15.74 | 15.12 | 15.30 | 9,365,000 | +0.27(+1.79%) |
Dec 15, 2017 | 15.47 | 15.49 | 14.75 | 15.04 | 15,969,395 | -0.35(-2.25%) |
Dec 14, 2017 | 15.54 | 15.67 | 15.37 | 15.38 | 6,312,347 | -0.22(-1.42%) |
Dec 13, 2017 | 15.77 | 15.84 | 15.52 | 15.60 | 6,983,283 | -0.11(-0.67%) |
Dec 12, 2017 | 15.71 | 16.27 | 15.62 | 15.71 | 8,181,636 | -0.34(-2.10%) |
Dec 11, 2017 | 15.48 | 16.15 | 15.48 | 16.05 | 7,750,937 | +0.60(+3.86%) |
Dec 08, 2017 | 15.47 | 15.65 | 15.29 | 15.45 | 6,768,930 | +0.12(+0.82%) |
Dec 07, 2017 | 15.78 | 15.78 | 15.31 | 15.32 | 9,927,941 | -0.53(-3.33%) |
Dec 06, 2017 | 16.62 | 16.62 | 15.73 | 15.85 | 9,351,010 | -0.75(-4.51%) |
Dec 05, 2017 | 17.03 | 17.21 | 16.58 | 16.60 | 5,554,911 | -0.57(-3.30%) |
Dec 04, 2017 | 17.72 | 18.05 | 17.11 | 17.17 | 5,456,350 | -0.61(-3.41%) |