Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.14 | 16.42 | 16.03 | 16.05 | 20,587,858 | -0.02(-0.14%) |
Feb 27, 2018 | 16.14 | 16.51 | 16.07 | 16.07 | 18,185,848 | -0.02(-0.09%) |
Feb 26, 2018 | 15.98 | 16.12 | 15.84 | 16.09 | 10,081,067 | +0.24(+1.51%) |
Feb 23, 2018 | 15.62 | 15.85 | 15.58 | 15.85 | 9,612,454 | +0.33(+2.14%) |
Feb 22, 2018 | 15.51 | 15.52 | 10,661,868 | -0.39(-2.47%) | ||
Feb 21, 2018 | 15.81 | 16.16 | 15.78 | 15.91 | 9,097,102 | +0.08(+0.48%) |
Feb 20, 2018 | 16.11 | 15.74 | 15.84 | 8,706,161 | -0.05(-0.33%) | |
Feb 16, 2018 | 15.89 | 15.89 | 15.89 | 0 | +0.05(+0.33%) | |
Feb 15, 2018 | 16.08 | 16.10 | 15.79 | 15.84 | 11,126,362 | -0.17(-1.04%) |
Feb 14, 2018 | 15.50 | 16.02 | 15.44 | 16.00 | 13,540,033 | +0.47(+3.02%) |
Feb 13, 2018 | 15.45 | 15.56 | 15.33 | 15.53 | 12,830,875 | -0.03(-0.19%) |
Feb 12, 2018 | 15.50 | 15.76 | 15.34 | 15.56 | 13,736,703 | +0.15(+0.98%) |
Feb 09, 2018 | 15.40 | 15.54 | 14.85 | 15.41 | 21,704,414 | +0.23(+1.54%) |
Feb 08, 2018 | 16.03 | 16.03 | 15.17 | 15.18 | 16,938,796 | -0.79(-4.97%) |
Feb 07, 2018 | 15.81 | 16.14 | 15.76 | 15.97 | 16,187,175 | +0.09(+0.57%) |
Feb 06, 2018 | 15.22 | 15.94 | 15.04 | 15.88 | 24,639,220 | +0.15(+0.96%) |
Feb 05, 2018 | 16.18 | 16.50 | 15.48 | 15.73 | 16,535,366 | -0.72(-4.37%) |
Feb 02, 2018 | 16.51 | 16.80 | 16.39 | 16.45 | 20,082,504 | -0.13(-0.78%) |
Feb 01, 2018 | 16.15 | 16.58 | 16.11 | 16.58 | 11,430,392 | +0.40(+2.48%) |
Jan 31, 2018 | 16.22 | 16.35 | 16.11 | 16.18 | 10,161,476 | -0.02(-0.14%) |
Jan 30, 2018 | 16.36 | 16.45 | 16.20 | 16.20 | 15,589,453 | -0.28(-1.70%) |
Jan 29, 2018 | 16.46 | 16.62 | 16.40 | 16.48 | 12,057,784 | -0.02(-0.14%) |
Jan 26, 2018 | 16.40 | 16.52 | 16.21 | 16.50 | 11,147,853 | +0.12(+0.74%) |
Jan 25, 2018 | 16.54 | 16.54 | 16.34 | 16.38 | 13,441,214 | -0.05(-0.28%) |
Jan 24, 2018 | 16.41 | 16.53 | 16.31 | 16.42 | 13,716,777 | +0.09(+0.56%) |
Jan 23, 2018 | 16.10 | 16.45 | 16.07 | 16.33 | 12,848,714 | +0.17(+1.03%) |
Jan 22, 2018 | 15.97 | 16.19 | 15.93 | 16.17 | 11,981,121 | +0.17(+1.09%) |
Jan 19, 2018 | 15.70 | 16.15 | 15.70 | 15.99 | 18,012,310 | +0.26(+1.63%) |
Jan 18, 2018 | 15.62 | 15.87 | 15.59 | 15.74 | 26,978,390 | -0.33(-2.07%) |
Jan 17, 2018 | 16.12 | 16.18 | 15.92 | 16.07 | 15,549,784 | -0.05(-0.28%) |
Jan 16, 2018 | 16.28 | 16.40 | 16.00 | 16.11 | 13,244,470 | -0.08(-0.47%) |
Jan 12, 2018 | 16.19 | 16.19 | 16.19 | 0 | +0.17(+1.09%) | |
Jan 11, 2018 | 15.97 | 16.05 | 15.89 | 16.02 | 8,847,754 | +0.14(+0.86%) |
Jan 10, 2018 | 16.08 | 15.88 | 11,772,166 | +0.20(+1.30%) | ||
Jan 09, 2018 | 15.40 | 15.79 | 15.34 | 15.68 | 13,008,711 | +0.35(+2.27%) |
Jan 08, 2018 | 15.38 | 15.38 | 15.24 | 15.33 | 10,484,382 | -0.04(-0.25%) |
Jan 05, 2018 | 15.47 | 15.47 | 15.28 | 15.37 | 7,789,055 | +0.01(+0.05%) |
Jan 04, 2018 | 15.45 | 15.56 | 15.33 | 15.36 | 13,895,591 | +0.06(+0.40%) |
Jan 03, 2018 | 15.29 | 15.34 | 15.19 | 15.30 | 12,270,118 | +0.05(+0.35%) |
Jan 02, 2018 | 15.36 | 15.40 | 15.15 | 15.25 | 7,968,129 | +0.00(+0.00%) |
Dec 29, 2017 | 15.25 | 15.25 | 15.25 | 0 | -0.14(-0.88%) | |
Dec 28, 2017 | 15.35 | 15.39 | 15.26 | 15.38 | 5,514,796 | +0.08(+0.54%) |
Dec 27, 2017 | 15.34 | 15.38 | 15.25 | 15.30 | 6,169,250 | -0.07(-0.44%) |
Dec 26, 2017 | 15.45 | 15.54 | 15.28 | 15.37 | 4,977,778 | -0.08(-0.54%) |
Dec 22, 2017 | 15.54 | 15.56 | 15.36 | 15.45 | 7,269,135 | +0.01(+0.05%) |
Dec 21, 2017 | 15.29 | 15.51 | 15.25 | 15.44 | 8,754,121 | +0.26(+1.69%) |
Dec 20, 2017 | 15.33 | 15.37 | 15.06 | 15.19 | 9,400,701 | -0.02(-0.15%) |
Dec 19, 2017 | 15.29 | 15.34 | 15.19 | 15.21 | 11,868,977 | -0.03(-0.20%) |
Dec 18, 2017 | 15.12 | 15.26 | 15.09 | 15.24 | 14,768,763 | +0.30(+2.02%) |
Dec 15, 2017 | 14.84 | 15.09 | 14.80 | 14.94 | 21,994,034 | +0.18(+1.23%) |
Dec 14, 2017 | 14.97 | 15.06 | 14.69 | 14.75 | 10,941,836 | -0.14(-0.91%) |
Dec 13, 2017 | 15.09 | 15.23 | 14.88 | 14.89 | 12,095,013 | -0.23(-1.50%) |
Dec 12, 2017 | 15.12 | 15.15 | 14.93 | 15.12 | 11,787,930 | +0.20(+1.37%) |
Dec 11, 2017 | 15.02 | 15.17 | 14.84 | 14.91 | 12,676,809 | -0.12(-0.80%) |
Dec 08, 2017 | 14.98 | 15.03 | 14.81 | 15.03 | 13,685,366 | +0.11(+0.76%) |
Dec 07, 2017 | 14.88 | 14.95 | 14.57 | 14.92 | 13,584,944 | +0.27(+1.86%) |
Dec 06, 2017 | 14.54 | 14.85 | 14.52 | 14.65 | 13,455,285 | +0.04(+0.26%) |
Dec 05, 2017 | 14.84 | 14.92 | 14.57 | 14.61 | 13,002,133 | -0.23(-1.53%) |
Dec 04, 2017 | 14.75 | 15.06 | 14.72 | 14.84 | 22,412,538 | +0.38(+2.61%) |