Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.81 | 17.01 | 16.55 | 16.59 | 3,212,750 | -0.13(-0.78%) |
Feb 27, 2018 | 17.00 | 17.18 | 16.70 | 16.72 | 4,415,616 | -0.10(-0.59%) |
Feb 26, 2018 | 16.53 | 16.95 | 16.37 | 16.82 | 3,095,273 | +0.36(+2.19%) |
Feb 23, 2018 | 16.42 | 16.63 | 16.27 | 16.46 | 2,105,536 | +0.12(+0.73%) |
Feb 22, 2018 | 16.27 | 16.34 | 3,409,707 | -0.16(-0.97%) | ||
Feb 21, 2018 | 16.40 | 16.99 | 16.39 | 16.50 | 4,831,455 | +0.11(+0.67%) |
Feb 20, 2018 | 16.29 | 16.51 | 16.19 | 16.39 | 3,769,028 | +0.05(+0.31%) |
Feb 16, 2018 | 16.34 | 16.34 | 16.34 | 0 | -0.27(-1.63%) | |
Feb 15, 2018 | 16.76 | 16.27 | 16.61 | 4,632,989 | +0.03(+0.18%) | |
Feb 14, 2018 | 16.49 | 16.90 | 16.30 | 16.58 | 5,167,577 | +0.05(+0.30%) |
Feb 13, 2018 | 15.80 | 16.59 | 15.76 | 16.53 | 6,522,816 | +0.65(+4.09%) |
Feb 12, 2018 | 15.61 | 16.01 | 15.46 | 15.88 | 8,204,431 | +0.44(+2.85%) |
Feb 09, 2018 | 16.04 | 16.29 | 13.97 | 15.44 | 21,188,900 | +1.32(+9.35%) |
Feb 08, 2018 | 14.55 | 14.02 | 14.12 | 7,653,176 | -0.05(-0.35%) | |
Feb 07, 2018 | 14.34 | 14.41 | 14.03 | 14.17 | 3,162,140 | -0.16(-1.12%) |
Feb 06, 2018 | 13.62 | 14.36 | 13.60 | 14.33 | 4,801,791 | +0.12(+0.84%) |
Feb 05, 2018 | 14.49 | 14.98 | 13.95 | 14.21 | 4,521,074 | -0.47(-3.20%) |
Feb 02, 2018 | 14.98 | 15.00 | 14.52 | 14.68 | 3,247,236 | -0.38(-2.52%) |
Feb 01, 2018 | 14.95 | 15.27 | 14.81 | 15.06 | 2,003,026 | -0.02(-0.13%) |
Jan 31, 2018 | 15.13 | 15.35 | 15.03 | 15.08 | 2,186,449 | -0.02(-0.13%) |
Jan 30, 2018 | 15.31 | 15.32 | 14.81 | 15.10 | 2,952,000 | -0.33(-2.14%) |
Jan 29, 2018 | 15.76 | 15.78 | 15.42 | 15.43 | 1,808,944 | -0.35(-2.22%) |
Jan 26, 2018 | 15.50 | 15.82 | 15.48 | 15.78 | 2,476,678 | +0.36(+2.33%) |
Jan 25, 2018 | 15.37 | 15.44 | 15.22 | 15.42 | 1,605,414 | +0.14(+0.92%) |
Jan 24, 2018 | 15.47 | 15.60 | 15.24 | 15.28 | 2,655,546 | -0.03(-0.20%) |
Jan 23, 2018 | 15.08 | 15.39 | 15.00 | 15.31 | 3,384,701 | +0.34(+2.27%) |
Jan 22, 2018 | 14.95 | 15.01 | 14.62 | 14.97 | 3,275,060 | -0.03(-0.20%) |
Jan 19, 2018 | 15.09 | 15.30 | 14.93 | 15.00 | 2,925,785 | -0.10(-0.66%) |
Jan 18, 2018 | 14.80 | 15.12 | 14.78 | 15.10 | 3,279,685 | +0.28(+1.89%) |
Jan 17, 2018 | 15.09 | 15.14 | 14.82 | 14.82 | 2,736,624 | -0.21(-1.40%) |
Jan 16, 2018 | 15.80 | 15.98 | 14.96 | 15.03 | 5,154,224 | -0.56(-3.59%) |
Jan 12, 2018 | 15.59 | 15.59 | 15.59 | 0 | +0.45(+2.97%) | |
Jan 11, 2018 | 15.07 | 15.16 | 14.92 | 15.14 | 2,533,858 | +0.17(+1.14%) |
Jan 10, 2018 | 15.01 | 14.97 | 2,843,620 | +0.27(+1.84%) | ||
Jan 09, 2018 | 15.00 | 15.07 | 14.63 | 14.70 | 2,649,211 | -0.30(-2.00%) |
Jan 08, 2018 | 15.11 | 15.28 | 14.99 | 15.00 | 3,335,586 | -0.11(-0.73%) |
Jan 05, 2018 | 15.10 | 15.33 | 14.95 | 15.11 | 2,945,795 | +0.03(+0.20%) |
Jan 04, 2018 | 15.00 | 15.44 | 14.93 | 15.08 | 3,858,120 | +0.19(+1.28%) |
Jan 03, 2018 | 14.64 | 14.89 | 14.59 | 14.89 | 2,647,522 | +0.32(+2.20%) |
Jan 02, 2018 | 14.24 | 14.64 | 14.18 | 14.57 | 2,585,666 | +0.37(+2.61%) |
Dec 29, 2017 | 14.20 | 14.20 | 14.20 | 0 | -0.05(-0.35%) | |
Dec 28, 2017 | 14.50 | 14.54 | 14.12 | 14.25 | 2,536,355 | -0.18(-1.25%) |
Dec 27, 2017 | 14.43 | 14.46 | 14.21 | 14.43 | 2,368,976 | +0.02(+0.14%) |
Dec 26, 2017 | 14.09 | 14.55 | 13.91 | 14.41 | 3,047,529 | +0.30(+2.13%) |
Dec 22, 2017 | 14.16 | 14.24 | 14.02 | 14.11 | 1,924,834 | -0.08(-0.56%) |
Dec 21, 2017 | 14.49 | 14.50 | 14.16 | 14.19 | 2,063,360 | -0.21(-1.46%) |
Dec 20, 2017 | 14.48 | 14.49 | 14.20 | 14.40 | 1,877,255 | -0.05(-0.35%) |
Dec 19, 2017 | 14.50 | 14.70 | 14.39 | 14.45 | 2,404,340 | -0.21(-1.43%) |
Dec 18, 2017 | 14.60 | 14.71 | 14.44 | 14.66 | 2,692,499 | +0.16(+1.10%) |
Dec 15, 2017 | 14.38 | 14.60 | 14.19 | 14.50 | 4,745,478 | +0.20(+1.40%) |
Dec 14, 2017 | 13.92 | 14.39 | 13.92 | 14.30 | 3,702,982 | +0.35(+2.51%) |
Dec 13, 2017 | 14.00 | 14.15 | 13.91 | 13.95 | 2,168,907 | -0.07(-0.50%) |
Dec 12, 2017 | 14.11 | 14.21 | 13.93 | 14.02 | 2,463,093 | -0.07(-0.50%) |
Dec 11, 2017 | 13.87 | 14.22 | 13.86 | 14.09 | 1,980,151 | +0.19(+1.37%) |
Dec 08, 2017 | 13.87 | 13.96 | 13.78 | 13.90 | 2,033,517 | +0.09(+0.65%) |
Dec 07, 2017 | 13.66 | 13.97 | 13.65 | 13.81 | 2,309,753 | +0.14(+1.02%) |
Dec 06, 2017 | 13.66 | 13.92 | 13.52 | 13.67 | 2,834,596 | -0.09(-0.65%) |
Dec 05, 2017 | 13.67 | 13.97 | 13.66 | 13.76 | 2,274,360 | +0.04(+0.29%) |
Dec 04, 2017 | 14.14 | 14.15 | 13.66 | 13.72 | 3,085,675 | -0.38(-2.70%) |