Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.77 | 17.65 | 16.70 | 17.32 | 34,488,328 | +1.00(+6.13%) |
Feb 27, 2018 | 17.06 | 17.45 | 16.31 | 16.32 | 29,965,660 | -0.77(-4.51%) |
Feb 26, 2018 | 17.45 | 17.59 | 17.00 | 17.09 | 26,365,412 | -0.36(-2.06%) |
Feb 23, 2018 | 17.60 | 17.94 | 17.33 | 17.45 | 24,231,404 | -0.06(-0.34%) |
Feb 22, 2018 | 17.05 | 17.51 | 51,694,736 | -1.13(-6.06%) | ||
Feb 21, 2018 | 18.90 | 19.19 | 18.38 | 18.64 | 31,667,044 | -0.29(-1.53%) |
Feb 20, 2018 | 19.31 | 19.78 | 18.57 | 18.93 | 42,682,020 | -1.49(-7.30%) |
Feb 16, 2018 | 20.42 | 20.42 | 20.42 | 0 | +0.67(+3.39%) | |
Feb 15, 2018 | 19.66 | 20.57 | 19.62 | 19.75 | 40,731,336 | +0.19(+0.97%) |
Feb 14, 2018 | 18.35 | 19.85 | 18.21 | 19.56 | 38,717,664 | +0.98(+5.27%) |
Feb 13, 2018 | 18.39 | 19.09 | 18.32 | 18.58 | 28,588,252 | -0.05(-0.27%) |
Feb 12, 2018 | 18.84 | 19.38 | 18.52 | 18.63 | 30,487,892 | -0.17(-0.90%) |
Feb 09, 2018 | 19.07 | 19.65 | 18.12 | 18.80 | 50,072,812 | -0.59(-3.04%) |
Feb 08, 2018 | 20.74 | 20.90 | 18.69 | 19.39 | 119,613,360 | -1.36(-6.55%) |
Feb 07, 2018 | 17.15 | 21.22 | 16.96 | 20.75 | 232,078,368 | +6.69(+47.58%) |
Feb 06, 2018 | 13.50 | 14.20 | 13.47 | 14.06 | 44,472,508 | +0.20(+1.44%) |
Feb 05, 2018 | 13.35 | 14.03 | 13.32 | 13.86 | 20,619,334 | +0.15(+1.09%) |
Feb 02, 2018 | 13.59 | 13.89 | 13.51 | 13.71 | 18,123,306 | -0.21(-1.51%) |
Feb 01, 2018 | 13.43 | 14.00 | 13.40 | 13.92 | 13,297,654 | +0.40(+2.96%) |
Jan 31, 2018 | 13.31 | 13.62 | 13.26 | 13.52 | 13,573,295 | +0.26(+1.96%) |
Jan 30, 2018 | 13.30 | 13.40 | 13.25 | 13.26 | 12,409,258 | -0.21(-1.56%) |
Jan 29, 2018 | 13.54 | 13.67 | 13.37 | 13.47 | 13,582,702 | -0.09(-0.66%) |
Jan 26, 2018 | 13.75 | 13.79 | 13.43 | 13.56 | 17,366,168 | -0.15(-1.09%) |
Jan 25, 2018 | 14.28 | 14.30 | 13.70 | 13.71 | 23,516,280 | -0.73(-5.06%) |
Jan 24, 2018 | 14.31 | 14.77 | 14.28 | 14.44 | 11,976,281 | +0.19(+1.33%) |
Jan 23, 2018 | 14.19 | 14.67 | 14.13 | 14.25 | 13,406,571 | +0.08(+0.56%) |
Jan 22, 2018 | 13.92 | 14.20 | 13.67 | 14.17 | 12,479,410 | +0.13(+0.93%) |
Jan 19, 2018 | 14.01 | 14.24 | 13.82 | 14.04 | 16,123,860 | +0.03(+0.21%) |
Jan 18, 2018 | 13.66 | 14.02 | 13.62 | 14.01 | 16,298,241 | +0.49(+3.62%) |
Jan 17, 2018 | 13.61 | 13.82 | 13.35 | 13.52 | 14,575,564 | +0.02(+0.15%) |
Jan 16, 2018 | 14.11 | 14.11 | 13.40 | 13.50 | 26,636,084 | -0.61(-4.32%) |
Jan 12, 2018 | 14.11 | 14.11 | 14.11 | 0 | -0.49(-3.36%) | |
Jan 11, 2018 | 14.58 | 14.93 | 14.48 | 14.60 | 12,487,459 | -0.05(-0.34%) |
Jan 10, 2018 | 14.67 | 13.92 | 14.65 | 14,688,702 | +0.55(+3.90%) | |
Jan 09, 2018 | 14.15 | 14.28 | 14.01 | 14.10 | 14,927,804 | +0.04(+0.28%) |
Jan 08, 2018 | 14.21 | 14.28 | 13.58 | 14.06 | 27,028,566 | -0.44(-3.03%) |
Jan 05, 2018 | 14.51 | 14.75 | 14.38 | 14.50 | 18,828,044 | -0.09(-0.62%) |
Jan 04, 2018 | 14.76 | 15.00 | 14.27 | 14.59 | 27,223,864 | -0.72(-4.70%) |
Jan 03, 2018 | 15.00 | 15.38 | 14.72 | 15.31 | 15,918,556 | +0.36(+2.41%) |
Jan 02, 2018 | 14.69 | 15.01 | 14.61 | 14.95 | 9,907,373 | +0.34(+2.33%) |
Dec 29, 2017 | 14.61 | 14.61 | 14.61 | 0 | -0.24(-1.62%) | |
Dec 28, 2017 | 14.82 | 15.06 | 14.77 | 14.85 | 8,072,481 | +0.01(+0.07%) |
Dec 27, 2017 | 14.83 | 15.05 | 14.83 | 14.84 | 6,713,518 | -0.17(-1.13%) |
Dec 26, 2017 | 15.02 | 15.13 | 14.84 | 15.01 | 6,754,166 | -0.14(-0.92%) |
Dec 22, 2017 | 15.05 | 15.38 | 14.92 | 15.15 | 12,087,059 | -0.22(-1.43%) |
Dec 21, 2017 | 15.33 | 15.68 | 15.27 | 15.37 | 12,098,331 | -0.13(-0.84%) |
Dec 20, 2017 | 15.69 | 15.89 | 15.47 | 15.50 | 10,156,937 | -0.27(-1.71%) |
Dec 19, 2017 | 15.91 | 16.04 | 15.65 | 15.77 | 12,419,140 | -0.33(-2.05%) |
Dec 18, 2017 | 15.95 | 16.37 | 15.93 | 16.10 | 20,209,388 | +0.35(+2.22%) |
Dec 15, 2017 | 16.00 | 16.04 | 15.63 | 15.75 | 19,450,444 | -0.29(-1.81%) |
Dec 14, 2017 | 15.92 | 16.45 | 15.76 | 16.04 | 24,931,676 | +0.08(+0.50%) |
Dec 13, 2017 | 15.80 | 16.18 | 15.79 | 15.96 | 14,160,265 | +0.03(+0.19%) |
Dec 12, 2017 | 16.00 | 16.12 | 15.53 | 15.93 | 22,251,748 | -0.29(-1.79%) |
Dec 11, 2017 | 15.44 | 16.30 | 15.07 | 16.22 | 34,886,736 | +1.15(+7.63%) |
Dec 08, 2017 | 14.64 | 15.14 | 14.59 | 15.07 | 20,226,088 | +0.37(+2.52%) |
Dec 07, 2017 | 14.65 | 14.77 | 14.28 | 14.70 | 16,362,125 | +0.10(+0.68%) |
Dec 06, 2017 | 14.58 | 15.05 | 14.36 | 14.60 | 25,866,508 | -0.34(-2.28%) |
Dec 05, 2017 | 14.90 | 15.10 | 14.02 | 14.94 | 51,452,216 | +1.37(+10.10%) |
Dec 04, 2017 | 13.87 | 13.89 | 13.57 | 28,780,970 | -0.30(-2.16%) |