Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.90 | 17.02 | 16.55 | 16.58 | 6,688,718 | -0.17(-1.01%) |
Feb 27, 2018 | 17.33 | 17.75 | 16.73 | 16.75 | 5,157,027 | -0.50(-2.90%) |
Feb 26, 2018 | 17.05 | 17.33 | 16.94 | 17.25 | 4,240,341 | +0.23(+1.35%) |
Feb 23, 2018 | 16.77 | 17.13 | 16.57 | 17.02 | 3,397,561 | +0.40(+2.41%) |
Feb 22, 2018 | 16.59 | 16.62 | 4,214,306 | -0.41(-2.41%) | ||
Feb 21, 2018 | 17.14 | 17.47 | 17.01 | 17.03 | 4,123,172 | -0.11(-0.64%) |
Feb 20, 2018 | 17.18 | 17.70 | 17.04 | 17.14 | 7,609,606 | -0.22(-1.27%) |
Feb 16, 2018 | 17.36 | 17.36 | 17.36 | 0 | -1.05(-5.70%) | |
Feb 15, 2018 | 17.71 | 18.48 | 17.31 | 18.41 | 13,701,967 | +0.65(+3.66%) |
Feb 14, 2018 | 16.30 | 18.07 | 15.83 | 17.76 | 19,153,044 | +1.06(+6.35%) |
Feb 13, 2018 | 16.70 | 34,056,336 | +2.47(+17.36%) | |||
Feb 12, 2018 | 13.89 | 14.57 | 13.85 | 14.23 | 12,268,232 | +0.48(+3.49%) |
Feb 09, 2018 | 13.27 | 13.88 | 13.19 | 13.75 | 9,322,820 | +0.61(+4.64%) |
Feb 08, 2018 | 13.21 | 13.36 | 12.87 | 13.14 | 6,757,237 | -0.12(-0.90%) |
Feb 07, 2018 | 13.17 | 13.44 | 13.12 | 13.26 | 6,209,576 | +0.16(+1.22%) |
Feb 06, 2018 | 12.63 | 13.28 | 12.50 | 13.10 | 9,650,883 | -0.12(-0.87%) |
Feb 05, 2018 | 13.46 | 13.70 | 13.17 | 13.21 | 7,194,984 | -0.44(-3.19%) |
Feb 02, 2018 | 13.82 | 14.01 | 13.50 | 13.65 | 4,974,219 | -0.30(-2.15%) |
Feb 01, 2018 | 13.78 | 14.10 | 13.60 | 13.95 | 3,925,296 | +0.09(+0.65%) |
Jan 31, 2018 | 14.14 | 14.25 | 13.81 | 13.86 | 7,108,517 | -0.25(-1.77%) |
Jan 30, 2018 | 14.30 | 14.33 | 14.18 | 14.11 | 6,201,031 | -0.42(-2.89%) |
Jan 29, 2018 | 14.42 | 14.79 | 14.42 | 14.53 | 4,434,464 | -0.09(-0.62%) |
Jan 26, 2018 | 14.55 | 14.74 | 14.41 | 14.62 | 3,733,761 | +0.05(+0.34%) |
Jan 25, 2018 | 15.05 | 15.06 | 14.48 | 14.57 | 6,674,571 | -0.36(-2.41%) |
Jan 24, 2018 | 14.89 | 15.10 | 14.59 | 14.93 | 4,902,896 | -0.06(-0.40%) |
Jan 23, 2018 | 14.50 | 15.02 | 14.50 | 14.99 | 14,081,583 | +0.44(+3.02%) |
Jan 22, 2018 | 14.04 | 14.57 | 13.91 | 14.55 | 4,124,857 | +0.34(+2.39%) |
Jan 19, 2018 | 13.71 | 14.23 | 13.70 | 14.21 | 5,663,484 | +0.51(+3.72%) |
Jan 18, 2018 | 13.83 | 13.48 | 13.70 | 5,847,813 | -0.13(-0.94%) | |
Jan 17, 2018 | 13.88 | 13.95 | 13.54 | 13.83 | 5,894,100 | +0.02(+0.14%) |
Jan 16, 2018 | 14.66 | 14.88 | 13.60 | 13.81 | 13,421,173 | -1.31(-8.66%) |
Jan 12, 2018 | 15.12 | 15.12 | 15.12 | 0 | -0.18(-1.18%) | |
Jan 11, 2018 | 15.15 | 15.58 | 15.07 | 15.30 | 4,873,423 | +0.24(+1.59%) |
Jan 10, 2018 | 15.06 | 4,601,789 | -0.05(-0.33%) | |||
Jan 09, 2018 | 15.17 | 15.72 | 15.02 | 15.11 | 7,789,290 | -0.87(-5.44%) |
Jan 08, 2018 | 15.90 | 16.28 | 15.71 | 15.98 | 4,671,509 | +0.11(+0.69%) |
Jan 05, 2018 | 16.17 | 16.85 | 15.80 | 15.87 | 9,093,567 | -0.05(-0.31%) |
Jan 04, 2018 | 15.76 | 16.07 | 15.49 | 15.92 | 4,674,580 | +0.20(+1.27%) |
Jan 03, 2018 | 15.09 | 15.81 | 15.09 | 15.72 | 6,079,571 | +0.69(+4.59%) |
Jan 02, 2018 | 14.59 | 15.06 | 14.54 | 15.03 | 8,035,115 | +0.60(+4.16%) |
Dec 29, 2017 | 14.43 | 14.43 | 14.43 | 0 | -1.09(-7.02%) | |
Dec 28, 2017 | 15.72 | 15.80 | 15.49 | 15.52 | 5,251,802 | -0.21(-1.34%) |
Dec 27, 2017 | 15.72 | 16.19 | 15.70 | 15.73 | 4,952,352 | +0.07(+0.45%) |
Dec 26, 2017 | 15.40 | 15.76 | 15.34 | 15.66 | 2,999,760 | +0.16(+1.03%) |
Dec 22, 2017 | 15.32 | 15.54 | 15.01 | 15.50 | 4,469,217 | -0.01(-0.06%) |
Dec 21, 2017 | 15.25 | 15.56 | 15.05 | 15.51 | 4,420,027 | +0.34(+2.24%) |
Dec 20, 2017 | 15.38 | 15.47 | 15.04 | 15.17 | 3,931,157 | -0.26(-1.69%) |
Dec 19, 2017 | 15.75 | 15.75 | 15.36 | 15.43 | 3,594,879 | -0.22(-1.41%) |
Dec 18, 2017 | 15.21 | 15.71 | 14.93 | 15.65 | 8,767,372 | +0.48(+3.16%) |
Dec 15, 2017 | 14.18 | 15.33 | 14.16 | 15.17 | 14,746,466 | +1.35(+9.77%) |
Dec 14, 2017 | 13.71 | 13.88 | 13.52 | 13.82 | 4,836,869 | +0.20(+1.47%) |
Dec 13, 2017 | 13.61 | 13.72 | 13.45 | 13.62 | 3,057,222 | +0.03(+0.22%) |
Dec 12, 2017 | 13.59 | 13.72 | 13.38 | 13.59 | 3,237,897 | +0.09(+0.67%) |
Dec 11, 2017 | 13.52 | 13.64 | 13.35 | 13.50 | 3,725,786 | -0.13(-0.95%) |
Dec 08, 2017 | 13.31 | 13.69 | 13.16 | 13.63 | 4,822,153 | +0.35(+2.64%) |
Dec 07, 2017 | 12.91 | 13.44 | 12.90 | 13.28 | 3,625,956 | +0.39(+3.03%) |
Dec 06, 2017 | 13.05 | 13.08 | 12.73 | 12.89 | 3,374,853 | -0.12(-0.92%) |
Dec 05, 2017 | 13.38 | 13.45 | 12.99 | 13.01 | 3,311,351 | -0.34(-2.55%) |
Dec 04, 2017 | 13.33 | 13.48 | 13.28 | 13.35 | 4,369,905 | +0.20(+1.52%) |