Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.77 | 14.98 | 14.69 | 14.79 | 2,274,871 | +0.08(+0.54%) |
Feb 27, 2018 | 15.15 | 15.15 | 14.68 | 14.71 | 2,372,437 | -0.41(-2.73%) |
Feb 26, 2018 | 15.30 | 15.34 | 14.99 | 15.12 | 2,689,471 | -0.25(-1.60%) |
Feb 23, 2018 | 15.53 | 15.56 | 15.34 | 15.37 | 2,495,243 | -0.07(-0.45%) |
Feb 22, 2018 | 15.44 | 1,894,875 | -0.09(-0.56%) | |||
Feb 21, 2018 | 15.87 | 16.00 | 15.49 | 15.53 | 1,606,628 | -0.39(-2.48%) |
Feb 20, 2018 | 16.10 | 16.25 | 15.90 | 15.92 | 1,138,606 | -0.20(-1.25%) |
Feb 16, 2018 | 16.12 | 16.12 | 16.12 | 0 | +0.11(+0.66%) | |
Feb 15, 2018 | 16.01 | 16.05 | 15.87 | 16.02 | 1,686,674 | +0.10(+0.61%) |
Feb 14, 2018 | 15.98 | 16.01 | 15.67 | 15.92 | 1,799,444 | -0.25(-1.57%) |
Feb 13, 2018 | 15.91 | 16.23 | 15.77 | 16.18 | 1,595,849 | +0.26(+1.65%) |
Feb 12, 2018 | 16.05 | 16.05 | 15.37 | 15.91 | 1,222,558 | -0.04(-0.22%) |
Feb 09, 2018 | 15.68 | 16.05 | 15.41 | 15.95 | 1,922,056 | +0.34(+2.19%) |
Feb 08, 2018 | 16.03 | 16.07 | 15.60 | 15.61 | 1,387,050 | -0.41(-2.57%) |
Feb 07, 2018 | 16.07 | 16.20 | 16.01 | 16.02 | 794,133 | -0.12(-0.76%) |
Feb 06, 2018 | 15.91 | 16.26 | 15.72 | 16.14 | 1,559,062 | -0.18(-1.08%) |
Feb 05, 2018 | 16.61 | 16.69 | 16.07 | 16.32 | 924,419 | -0.37(-2.21%) |
Feb 02, 2018 | 16.58 | 16.71 | 16.42 | 16.69 | 1,130,351 | +0.03(+0.16%) |
Feb 01, 2018 | 17.11 | 17.19 | 16.64 | 16.66 | 1,375,410 | -0.49(-2.86%) |
Jan 31, 2018 | 16.75 | 17.15 | 16.72 | 17.15 | 1,438,290 | +0.46(+2.79%) |
Jan 30, 2018 | 16.86 | 16.91 | 16.68 | 16.69 | 881,682 | -0.25(-1.45%) |
Jan 29, 2018 | 17.00 | 17.05 | 16.81 | 16.93 | 1,255,820 | -0.12(-0.72%) |
Jan 26, 2018 | 17.08 | 17.10 | 16.97 | 17.05 | 851,493 | +0.02(+0.10%) |
Jan 25, 2018 | 17.00 | 17.11 | 16.90 | 17.04 | 973,362 | +0.03(+0.15%) |
Jan 24, 2018 | 16.93 | 17.01 | 16.86 | 17.01 | 1,586,717 | +0.08(+0.47%) |
Jan 23, 2018 | 16.82 | 16.96 | 16.71 | 16.93 | 2,089,871 | +0.15(+0.89%) |
Jan 22, 2018 | 16.65 | 16.80 | 16.61 | 16.78 | 2,135,749 | +0.11(+0.63%) |
Jan 19, 2018 | 16.66 | 16.70 | 16.53 | 16.68 | 1,281,834 | +0.05(+0.32%) |
Jan 18, 2018 | 16.67 | 16.73 | 16.52 | 16.62 | 1,674,655 | -0.05(-0.32%) |
Jan 17, 2018 | 16.68 | 16.72 | 16.60 | 16.68 | 1,509,906 | +0.04(+0.26%) |
Jan 16, 2018 | 16.74 | 16.86 | 16.62 | 16.63 | 2,299,902 | -0.04(-0.21%) |
Jan 12, 2018 | 16.67 | 16.67 | 16.67 | 0 | -0.14(-0.84%) | |
Jan 11, 2018 | 16.87 | 17.03 | 16.76 | 16.81 | 873,115 | -0.08(-0.47%) |
Jan 10, 2018 | 17.11 | 17.16 | 16.83 | 16.89 | 843,654 | -0.22(-1.28%) |
Jan 09, 2018 | 17.25 | 17.35 | 17.09 | 17.11 | 1,278,046 | -0.17(-0.97%) |
Jan 08, 2018 | 17.47 | 17.48 | 17.27 | 17.27 | 1,016,972 | -0.17(-0.96%) |
Jan 05, 2018 | 17.36 | 17.45 | 17.27 | 17.44 | 1,205,601 | +0.16(+0.91%) |
Jan 04, 2018 | 17.73 | 17.77 | 17.27 | 17.28 | 1,222,008 | -0.47(-2.67%) |
Jan 03, 2018 | 17.81 | 17.87 | 17.66 | 17.76 | 919,470 | -0.05(-0.30%) |
Jan 02, 2018 | 18.02 | 18.02 | 17.79 | 17.81 | 1,229,228 | -0.20(-1.12%) |
Dec 29, 2017 | 18.01 | 18.01 | 18.01 | 0 | -0.05(-0.29%) | |
Dec 28, 2017 | 17.86 | 18.06 | 17.83 | 18.06 | 704,578 | +0.18(+1.03%) |
Dec 27, 2017 | 17.85 | 17.91 | 17.82 | 17.88 | 340,729 | +0.06(+0.34%) |
Dec 26, 2017 | 17.72 | 17.88 | 17.70 | 17.82 | 514,724 | +0.11(+0.59%) |
Dec 22, 2017 | 17.70 | 17.77 | 17.63 | 17.71 | 510,835 | +0.01(+0.05%) |
Dec 21, 2017 | 17.80 | 17.80 | 17.67 | 17.70 | 492,804 | -0.07(-0.39%) |
Dec 20, 2017 | 17.97 | 18.02 | 17.74 | 17.77 | 933,562 | -0.18(-0.98%) |
Dec 19, 2017 | 18.24 | 18.28 | 17.84 | 17.95 | 944,413 | -0.30(-1.63%) |
Dec 18, 2017 | 18.15 | 18.36 | 18.12 | 18.25 | 1,411,192 | +0.08(+0.43%) |
Dec 15, 2017 | 17.98 | 18.18 | 17.98 | 18.17 | 967,013 | +0.20(+1.12%) |
Dec 14, 2017 | 17.99 | 18.08 | 17.89 | 17.97 | 435,505 | -0.01(-0.07%) |
Dec 13, 2017 | 17.84 | 18.09 | 17.84 | 17.98 | 768,463 | +0.11(+0.64%) |
Dec 12, 2017 | 17.84 | 17.94 | 17.70 | 17.87 | 507,371 | +0.08(+0.44%) |
Dec 11, 2017 | 17.84 | 17.91 | 17.76 | 17.79 | 621,557 | +0.01(+0.05%) |
Dec 08, 2017 | 17.84 | 17.86 | 17.68 | 17.78 | 661,758 | +0.02(+0.10%) |
Dec 07, 2017 | 17.67 | 17.81 | 17.60 | 17.76 | 848,252 | +0.09(+0.49%) |
Dec 06, 2017 | 17.76 | 17.87 | 17.57 | 17.67 | 809,850 | -0.05(-0.30%) |
Dec 05, 2017 | 17.96 | 18.02 | 17.72 | 17.73 | 750,310 | -0.23(-1.26%) |
Dec 04, 2017 | 18.05 | 18.08 | 17.74 | 17.95 | 814,243 | +0.25(+1.43%) |