Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.89 | 13.92 | 13.52 | 13.53 | 21,550,270 | -0.31(-2.27%) |
Feb 27, 2018 | 14.13 | 14.26 | 13.84 | 13.85 | 13,043,374 | -0.25(-1.79%) |
Feb 26, 2018 | 13.98 | 14.15 | 13.80 | 14.10 | 16,907,498 | +0.15(+1.10%) |
Feb 23, 2018 | 13.88 | 13.96 | 13.76 | 13.95 | 11,617,494 | +0.18(+1.28%) |
Feb 22, 2018 | 13.61 | 13.77 | 17,848,706 | +0.06(+0.45%) | ||
Feb 21, 2018 | 14.15 | 14.25 | 13.70 | 13.71 | 15,453,943 | -0.44(-3.09%) |
Feb 20, 2018 | 14.40 | 14.48 | 14.08 | 14.15 | 17,708,216 | -0.35(-2.43%) |
Feb 16, 2018 | 14.50 | 14.50 | 14.50 | 0 | -0.15(-1.05%) | |
Feb 15, 2018 | 14.49 | 14.86 | 14.10 | 14.65 | 33,415,430 | +1.19(+8.82%) |
Feb 14, 2018 | 13.17 | 13.66 | 13.03 | 13.47 | 24,408,250 | +0.28(+2.15%) |
Feb 13, 2018 | 12.75 | 13.30 | 12.60 | 13.18 | 21,696,964 | +0.34(+2.69%) |
Feb 12, 2018 | 12.29 | 12.98 | 12.29 | 12.84 | 16,747,502 | +0.60(+4.88%) |
Feb 09, 2018 | 12.54 | 12.58 | 11.83 | 12.24 | 25,326,836 | -0.17(-1.36%) |
Feb 08, 2018 | 13.03 | 13.07 | 12.40 | 12.41 | 15,528,800 | -0.66(-5.04%) |
Feb 07, 2018 | 13.03 | 13.19 | 13.00 | 13.07 | 10,938,836 | -0.01(-0.06%) |
Feb 06, 2018 | 12.76 | 13.15 | 12.55 | 13.07 | 17,232,312 | +0.02(+0.12%) |
Feb 05, 2018 | 13.51 | 13.63 | 12.97 | 13.06 | 19,026,492 | -0.52(-3.84%) |
Feb 02, 2018 | 13.64 | 14.00 | 13.56 | 13.58 | 17,815,904 | -0.17(-1.23%) |
Feb 01, 2018 | 13.63 | 13.82 | 13.60 | 13.75 | 9,893,067 | +0.11(+0.79%) |
Jan 31, 2018 | 13.71 | 13.79 | 13.46 | 13.64 | 11,269,708 | +0.00(+0.00%) |
Jan 30, 2018 | 13.77 | 13.86 | 13.53 | 13.64 | 10,430,183 | -0.17(-1.22%) |
Jan 29, 2018 | 14.01 | 13.63 | 13.81 | 14,689,495 | -0.15(-1.04%) | |
Jan 26, 2018 | 13.70 | 13.98 | 13.62 | 13.96 | 20,564,092 | +0.34(+2.47%) |
Jan 25, 2018 | 13.73 | 13.76 | 13.50 | 13.62 | 10,975,197 | +0.30(+2.24%) |
Jan 24, 2018 | 13.37 | 13.51 | 13.27 | 13.32 | 8,923,885 | +0.05(+0.35%) |
Jan 23, 2018 | 13.59 | 13.61 | 13.12 | 13.27 | 11,693,060 | -0.26(-1.92%) |
Jan 22, 2018 | 13.22 | 13.55 | 13.14 | 13.53 | 11,589,419 | +0.28(+2.08%) |
Jan 19, 2018 | 13.29 | 13.30 | 12.83 | 13.26 | 23,708,344 | -0.02(-0.17%) |
Jan 18, 2018 | 13.36 | 13.43 | 13.24 | 13.28 | 13,409,014 | -0.07(-0.52%) |
Jan 17, 2018 | 13.35 | 13.43 | 13.16 | 13.35 | 13,636,241 | +0.07(+0.52%) |
Jan 16, 2018 | 13.30 | 13.46 | 13.09 | 13.28 | 14,927,975 | -0.02(-0.12%) |
Jan 12, 2018 | 13.30 | 13.30 | 13.30 | 0 | -0.08(-0.63%) | |
Jan 11, 2018 | 13.40 | 13.61 | 13.26 | 13.38 | 13,795,709 | -0.01(-0.06%) |
Jan 10, 2018 | 12.77 | 13.43 | 12.65 | 13.39 | 33,296,964 | +0.72(+5.68%) |
Jan 09, 2018 | 13.23 | 13.37 | 12.66 | 12.67 | 18,007,530 | -0.53(-4.00%) |
Jan 08, 2018 | 13.27 | 13.30 | 13.03 | 13.20 | 12,735,072 | +0.18(+1.35%) |
Jan 05, 2018 | 13.02 | 13.07 | 12.88 | 13.02 | 13,100,033 | +0.02(+0.18%) |
Jan 04, 2018 | 13.11 | 13.11 | 12.52 | 13.00 | 18,881,510 | -0.08(-0.64%) |
Jan 03, 2018 | 13.30 | 13.36 | 13.05 | 13.08 | 13,182,169 | -0.25(-1.90%) |
Jan 02, 2018 | 12.91 | 13.34 | 12.78 | 13.34 | 16,246,622 | +0.56(+4.38%) |
Dec 29, 2017 | 12.78 | 12.78 | 12.78 | 0 | -0.34(-2.57%) | |
Dec 28, 2017 | 13.03 | 13.13 | 12.84 | 13.11 | 10,575,071 | +0.04(+0.29%) |
Dec 27, 2017 | 13.25 | 13.26 | 12.97 | 13.07 | 9,871,178 | -0.22(-1.67%) |
Dec 26, 2017 | 13.21 | 13.48 | 13.17 | 13.30 | 7,844,982 | +0.09(+0.70%) |
Dec 22, 2017 | 13.37 | 13.40 | 13.15 | 13.21 | 12,522,617 | -0.18(-1.32%) |
Dec 21, 2017 | 13.14 | 13.43 | 12.81 | 13.38 | 13,270,751 | +0.25(+1.87%) |
Dec 20, 2017 | 13.42 | 13.65 | 13.14 | 13.14 | 18,964,072 | -0.19(-1.44%) |
Dec 19, 2017 | 13.56 | 13.75 | 13.14 | 13.33 | 34,961,408 | -0.27(-1.97%) |
Dec 18, 2017 | 13.19 | 13.67 | 13.09 | 13.60 | 34,332,668 | +0.58(+4.47%) |
Dec 15, 2017 | 12.81 | 13.11 | 12.68 | 13.01 | 37,565,724 | +0.40(+3.16%) |
Dec 14, 2017 | 12.77 | 12.84 | 12.58 | 12.62 | 19,900,518 | -0.21(-1.67%) |
Dec 13, 2017 | 12.31 | 12.99 | 12.26 | 12.83 | 32,245,638 | +0.80(+6.69%) |
Dec 12, 2017 | 12.03 | 12.35 | 11.96 | 12.03 | 20,268,892 | -0.13(-1.07%) |
Dec 11, 2017 | 11.67 | 12.32 | 11.60 | 12.16 | 48,592,288 | +0.92(+8.18%) |
Dec 08, 2017 | 10.85 | 11.28 | 10.79 | 11.24 | 19,672,852 | +0.44(+4.04%) |
Dec 07, 2017 | 10.86 | 10.96 | 10.60 | 10.80 | 60,426,036 | +0.20(+1.88%) |
Dec 06, 2017 | 10.98 | 10.98 | 10.58 | 10.60 | 15,434,694 | -0.42(-3.82%) |
Dec 05, 2017 | 11.34 | 11.37 | 10.98 | 11.02 | 18,140,338 | -0.32(-2.84%) |
Dec 04, 2017 | 11.38 | 10.95 | 11.34 | 20,500,522 | +0.39(+3.57%) |