Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.07 | 16.28 | 16.05 | 16.06 | 1,882,916 | +0.02(+0.12%) |
Feb 27, 2018 | 16.36 | 16.40 | 16.04 | 16.04 | 1,225,902 | -0.29(-1.78%) |
Feb 26, 2018 | 16.26 | 16.43 | 16.21 | 16.33 | 1,288,856 | +0.09(+0.55%) |
Feb 23, 2018 | 16.24 | 16.30 | 16.05 | 16.24 | 1,413,063 | +0.03(+0.19%) |
Feb 22, 2018 | 16.19 | 16.50 | 16.18 | 16.21 | 1,689,253 | -0.07(-0.43%) |
Feb 21, 2018 | 16.61 | 16.72 | 16.27 | 16.28 | 2,243,389 | -0.28(-1.69%) |
Feb 20, 2018 | 16.53 | 16.86 | 16.51 | 16.56 | 2,172,787 | -0.10(-0.60%) |
Feb 16, 2018 | 16.66 | 16.66 | 16.66 | 0 | +0.06(+0.36%) | |
Feb 15, 2018 | 16.41 | 16.76 | 16.41 | 16.60 | 2,356,750 | +0.18(+1.10%) |
Feb 14, 2018 | 16.01 | 16.45 | 15.99 | 16.42 | 2,698,823 | +0.31(+1.92%) |
Feb 13, 2018 | 15.95 | 16.29 | 15.95 | 16.11 | 1,808,317 | +0.01(+0.06%) |
Feb 12, 2018 | 16.17 | 16.39 | 15.89 | 16.10 | 7,466,374 | +0.00(+0.00%) |
Feb 09, 2018 | 16.80 | 16.90 | 15.61 | 16.10 | 6,245,706 | -0.21(-1.29%) |
Feb 08, 2018 | 17.13 | 17.23 | 16.30 | 16.31 | 2,808,677 | -0.75(-4.40%) |
Feb 07, 2018 | 16.98 | 17.23 | 16.89 | 17.06 | 2,748,304 | +0.09(+0.53%) |
Feb 06, 2018 | 16.51 | 17.04 | 16.30 | 16.97 | 3,469,456 | -0.16(-0.91%) |
Feb 05, 2018 | 17.32 | 17.65 | 16.87 | 17.12 | 1,762,286 | -0.34(-1.97%) |
Feb 02, 2018 | 17.67 | 17.73 | 17.37 | 17.47 | 1,710,384 | -0.23(-1.30%) |
Feb 01, 2018 | 17.75 | 17.83 | 17.58 | 17.70 | 1,996,633 | -0.11(-0.62%) |
Jan 31, 2018 | 17.72 | 17.89 | 17.58 | 17.81 | 1,812,914 | +0.13(+0.74%) |
Jan 30, 2018 | 17.70 | 17.82 | 17.54 | 17.68 | 2,316,359 | -0.17(-0.95%) |
Jan 29, 2018 | 18.09 | 18.10 | 17.82 | 17.85 | 2,347,965 | -0.29(-1.60%) |
Jan 26, 2018 | 17.96 | 18.18 | 17.71 | 18.14 | 1,983,639 | +0.22(+1.23%) |
Jan 25, 2018 | 18.11 | 18.25 | 17.85 | 17.92 | 2,037,157 | -0.19(-1.05%) |
Jan 24, 2018 | 18.40 | 18.55 | 18.07 | 18.11 | 2,538,843 | -0.25(-1.36%) |
Jan 23, 2018 | 18.46 | 18.75 | 18.18 | 18.36 | 6,213,932 | -0.32(-1.71%) |
Jan 22, 2018 | 18.50 | 18.73 | 17.75 | 18.68 | 8,892,812 | +1.67(+9.82%) |
Jan 19, 2018 | 16.72 | 17.06 | 16.65 | 17.01 | 2,349,310 | +0.30(+1.80%) |
Jan 18, 2018 | 17.01 | 17.10 | 16.68 | 16.71 | 1,914,031 | -0.26(-1.53%) |
Jan 17, 2018 | 17.11 | 17.20 | 16.94 | 16.97 | 1,820,309 | -0.12(-0.70%) |
Jan 16, 2018 | 17.17 | 17.40 | 17.07 | 17.09 | 2,608,885 | +0.00(+0.00%) |
Jan 12, 2018 | 17.09 | 17.09 | 17.09 | 0 | -0.04(-0.23%) | |
Jan 11, 2018 | 17.33 | 17.40 | 17.01 | 17.13 | 2,265,484 | -0.19(-1.10%) |
Jan 10, 2018 | 17.12 | 17.32 | 3,035,413 | -0.10(-0.57%) | ||
Jan 09, 2018 | 17.29 | 17.65 | 17.07 | 17.42 | 5,478,184 | +0.31(+1.81%) |
Jan 08, 2018 | 16.94 | 17.19 | 16.72 | 17.11 | 3,162,628 | +0.15(+0.88%) |
Jan 05, 2018 | 17.15 | 17.31 | 16.96 | 16.96 | 2,201,759 | -0.15(-0.88%) |
Jan 04, 2018 | 17.01 | 17.29 | 17.00 | 17.11 | 2,957,034 | +0.17(+1.00%) |
Jan 03, 2018 | 16.80 | 17.01 | 16.70 | 16.94 | 3,090,075 | +0.32(+1.93%) |
Jan 02, 2018 | 16.45 | 16.65 | 16.37 | 16.62 | 1,704,881 | +0.27(+1.65%) |
Dec 29, 2017 | 16.35 | 16.35 | 16.35 | 0 | -0.03(-0.18%) | |
Dec 28, 2017 | 16.47 | 16.50 | 16.30 | 16.38 | 1,693,357 | -0.04(-0.24%) |
Dec 27, 2017 | 16.45 | 16.59 | 16.32 | 16.42 | 2,050,237 | -0.04(-0.24%) |
Dec 26, 2017 | 16.50 | 16.50 | 16.29 | 16.46 | 867,334 | -0.09(-0.54%) |
Dec 22, 2017 | 16.52 | 16.65 | 16.43 | 16.55 | 1,506,539 | +0.03(+0.18%) |
Dec 21, 2017 | 16.48 | 16.60 | 16.43 | 16.52 | 1,738,972 | +0.05(+0.30%) |
Dec 20, 2017 | 16.67 | 16.69 | 16.45 | 16.47 | 2,656,666 | -0.11(-0.66%) |
Dec 19, 2017 | 16.70 | 16.77 | 16.46 | 16.58 | 4,194,347 | -0.06(-0.36%) |
Dec 18, 2017 | 16.98 | 17.04 | 16.52 | 16.64 | 6,028,264 | -0.23(-1.36%) |
Dec 15, 2017 | 16.68 | 16.96 | 16.55 | 16.87 | 3,627,132 | +0.28(+1.69%) |
Dec 14, 2017 | 16.61 | 16.79 | 16.49 | 16.59 | 3,242,359 | -0.01(-0.06%) |
Dec 13, 2017 | 16.36 | 17.03 | 16.35 | 16.60 | 8,128,707 | +0.21(+1.28%) |
Dec 12, 2017 | 15.73 | 16.45 | 15.66 | 16.39 | 5,508,957 | +0.75(+4.80%) |
Dec 11, 2017 | 15.58 | 15.78 | 15.46 | 15.64 | 2,937,442 | +0.04(+0.26%) |
Dec 08, 2017 | 15.59 | 15.71 | 15.47 | 15.60 | 2,264,989 | +0.09(+0.58%) |
Dec 07, 2017 | 15.43 | 15.61 | 15.33 | 15.51 | 3,162,265 | +0.02(+0.13%) |
Dec 06, 2017 | 14.81 | 15.60 | 15.06 | 15.49 | 5,515,851 | +0.43(+2.86%) |
Dec 05, 2017 | 15.25 | 15.33 | 14.97 | 15.06 | 4,130,723 | -0.23(-1.50%) |
Dec 04, 2017 | 15.99 | 15.27 | 15.29 | 4,157,840 | -0.51(-3.23%) |