Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.70 | 17.89 | 16.70 | 17.31 | 114,982 | +0.71(+4.28%) |
Feb 27, 2018 | 17.98 | 17.98 | 16.46 | 16.60 | 112,391 | -1.24(-6.95%) |
Feb 26, 2018 | 16.92 | 17.84 | 16.54 | 17.84 | 80,272 | +0.94(+5.56%) |
Feb 23, 2018 | 16.17 | 16.99 | 15.95 | 16.90 | 77,913 | +0.83(+5.16%) |
Feb 22, 2018 | 14.88 | 16.85 | 13.72 | 16.07 | 161,842 | +1.37(+9.32%) |
Feb 21, 2018 | 14.81 | 15.26 | 14.65 | 14.70 | 42,673 | -0.10(-0.68%) |
Feb 20, 2018 | 15.25 | 15.50 | 14.80 | 14.80 | 83,681 | -0.56(-3.65%) |
Feb 16, 2018 | 15.36 | 15.36 | 15.36 | 0 | +0.20(+1.32%) | |
Feb 15, 2018 | 15.64 | 15.64 | 14.69 | 15.16 | 208,659 | -0.16(-1.04%) |
Feb 14, 2018 | 14.68 | 15.45 | 13.97 | 15.32 | 62,995 | +0.46(+3.10%) |
Feb 13, 2018 | 13.93 | 15.14 | 13.54 | 14.86 | 94,042 | +0.77(+5.46%) |
Feb 12, 2018 | 13.67 | 14.28 | 12.99 | 14.09 | 82,968 | +0.53(+3.91%) |
Feb 09, 2018 | 14.06 | 14.06 | 12.45 | 13.56 | 147,115 | -0.25(-1.81%) |
Feb 08, 2018 | 14.25 | 14.39 | 13.81 | 13.81 | 104,510 | -0.54(-3.76%) |
Feb 07, 2018 | 14.46 | 14.25 | 14.35 | 46,581 | -0.11(-0.76%) | |
Feb 06, 2018 | 13.80 | 14.63 | 13.80 | 14.46 | 186,087 | +0.52(+3.73%) |
Feb 05, 2018 | 14.01 | 14.50 | 13.86 | 13.94 | 42,207 | -0.29(-2.04%) |
Feb 02, 2018 | 14.25 | 14.57 | 14.01 | 14.23 | 28,197 | -0.14(-0.97%) |
Feb 01, 2018 | 14.25 | 14.58 | 14.01 | 14.37 | 51,775 | +0.12(+0.84%) |
Jan 31, 2018 | 15.05 | 15.36 | 14.17 | 14.25 | 73,270 | -0.77(-5.13%) |
Jan 30, 2018 | 15.95 | 15.95 | 15.02 | 15.02 | 73,779 | -0.92(-5.77%) |
Jan 29, 2018 | 16.00 | 16.39 | 15.88 | 15.94 | 21,854 | -0.40(-2.45%) |
Jan 26, 2018 | 15.84 | 16.44 | 15.83 | 16.34 | 33,997 | +0.25(+1.55%) |
Jan 25, 2018 | 15.65 | 16.48 | 15.23 | 16.09 | 75,069 | +0.16(+1.00%) |
Jan 24, 2018 | 16.24 | 16.32 | 15.81 | 15.93 | 16,885 | -0.57(-3.45%) |
Jan 23, 2018 | 16.36 | 16.58 | 16.12 | 16.50 | 41,182 | +0.00(+0.00%) |
Jan 22, 2018 | 16.15 | 16.50 | 15.75 | 16.50 | 73,529 | +0.39(+2.42%) |
Jan 19, 2018 | 15.54 | 16.62 | 15.54 | 16.11 | 63,936 | +0.52(+3.34%) |
Jan 18, 2018 | 15.40 | 15.79 | 15.25 | 15.59 | 59,908 | +0.15(+0.97%) |
Jan 17, 2018 | 15.57 | 16.40 | 15.22 | 15.44 | 152,412 | -0.22(-1.40%) |
Jan 16, 2018 | 15.66 | 16.07 | 15.29 | 15.66 | 369,274 | +0.22(+1.42%) |
Jan 12, 2018 | 15.44 | 15.44 | 15.44 | 0 | -0.46(-2.89%) | |
Jan 11, 2018 | 16.05 | 16.11 | 15.76 | 15.90 | 35,353 | -0.15(-0.93%) |
Jan 10, 2018 | 16.05 | 119,526 | +0.05(+0.31%) | |||
Jan 09, 2018 | 16.42 | 16.55 | 15.82 | 16.00 | 129,201 | -0.40(-2.44%) |
Jan 08, 2018 | 16.44 | 16.84 | 15.81 | 16.40 | 79,280 | -0.49(-2.90%) |
Jan 05, 2018 | 16.62 | 17.98 | 16.15 | 16.89 | 51,137 | -0.04(-0.24%) |
Jan 04, 2018 | 17.55 | 17.70 | 16.55 | 16.93 | 93,910 | -0.18(-1.05%) |
Jan 03, 2018 | 17.39 | 17.50 | 16.50 | 17.11 | 67,274 | -0.28(-1.61%) |
Jan 02, 2018 | 17.96 | 16.43 | 17.39 | 67,946 | +0.96(+5.84%) | |
Dec 29, 2017 | 16.43 | 16.43 | 16.43 | 0 | -1.24(-7.02%) | |
Dec 28, 2017 | 18.00 | 18.00 | 16.00 | 17.67 | 126,988 | -1.23(-6.51%) |
Dec 27, 2017 | 17.59 | 19.65 | 16.77 | 18.90 | 95,734 | +1.31(+7.45%) |
Dec 26, 2017 | 16.50 | 17.75 | 16.15 | 17.59 | 33,932 | +1.14(+6.93%) |
Dec 22, 2017 | 16.64 | 16.79 | 16.14 | 16.45 | 12,471 | -0.54(-3.18%) |
Dec 21, 2017 | 17.00 | 17.16 | 16.03 | 16.99 | 58,018 | -0.05(-0.29%) |
Dec 20, 2017 | 16.54 | 17.51 | 16.39 | 17.04 | 38,367 | +0.45(+2.71%) |
Dec 19, 2017 | 16.21 | 17.63 | 15.87 | 16.59 | 36,042 | +0.38(+2.34%) |
Dec 18, 2017 | 17.66 | 17.95 | 15.79 | 16.21 | 205,400 | -1.27(-7.27%) |
Dec 15, 2017 | 17.94 | 19.69 | 17.12 | 17.48 | 443,964 | -0.50(-2.78%) |
Dec 14, 2017 | 18.57 | 19.50 | 17.61 | 17.98 | 113,815 | -0.68(-3.64%) |
Dec 13, 2017 | 17.37 | 19.28 | 17.37 | 18.66 | 73,435 | +1.67(+9.83%) |
Dec 12, 2017 | 17.03 | 17.66 | 16.66 | 16.99 | 84,614 | +0.01(+0.06%) |
Dec 11, 2017 | 16.04 | 17.28 | 16.04 | 16.98 | 103,415 | +1.17(+7.40%) |
Dec 08, 2017 | 15.92 | 16.46 | 15.63 | 15.81 | 22,586 | -0.19(-1.19%) |
Dec 07, 2017 | 15.54 | 16.80 | 15.16 | 16.00 | 38,791 | +0.21(+1.33%) |
Dec 06, 2017 | 17.28 | 17.28 | 15.48 | 15.79 | 63,008 | -1.85(-10.49%) |
Dec 05, 2017 | 18.35 | 18.60 | 17.60 | 17.64 | 21,094 | -0.72(-3.92%) |
Dec 04, 2017 | 18.82 | 19.69 | 18.82 | 18.36 | 34,558 | -0.23(-1.24%) |
Dec 01, 2017 | 18.68 | 19.17 | 18.31 | 18.59 | 17,686 | -0.41(-2.16%) |
Nov 30, 2017 | 17.95 | 19.49 | 17.72 | 19.00 | 44,164 | +0.81(+4.45%) |
Nov 29, 2017 | 18.39 | 18.39 | 17.36 | 18.19 | 43,974 | -0.68(-3.60%) |
Nov 28, 2017 | 18.79 | 19.23 | 18.18 | 18.87 | 30,479 | +0.20(+1.07%) |
Nov 27, 2017 | 18.95 | 19.79 | 18.01 | 18.67 | 58,456 | -0.28(-1.48%) |
Nov 24, 2017 | 19.00 | 19.49 | 18.01 | 18.95 | 13,620 | +0.17(+0.91%) |
Nov 22, 2017 | 18.69 | 19.71 | 18.00 | 18.78 | 35,431 | +0.24(+1.29%) |
Nov 21, 2017 | 17.04 | 18.77 | 17.04 | 18.54 | 29,912 | +1.68(+9.96%) |
Nov 20, 2017 | 16.28 | 16.98 | 16.28 | 16.86 | 13,309 | +0.75(+4.66%) |
Nov 17, 2017 | 16.28 | 16.40 | 15.72 | 16.11 | 17,486 | -0.32(-1.95%) |
Nov 16, 2017 | 15.80 | 16.76 | 15.80 | 16.43 | 14,743 | +0.62(+3.92%) |
Nov 15, 2017 | 16.03 | 16.50 | 15.68 | 15.81 | 14,960 | -0.43(-2.65%) |
Nov 14, 2017 | 16.70 | 16.72 | 16.01 | 16.24 | 71,263 | -0.57(-3.39%) |
Nov 13, 2017 | 17.01 | 17.73 | 16.06 | 16.81 | 22,088 | -0.19(-1.12%) |
Nov 10, 2017 | 16.99 | 17.52 | 16.99 | 17.00 | 8,284 | -0.10(-0.58%) |
Nov 09, 2017 | 17.98 | 17.98 | 16.90 | 17.10 | 28,893 | -0.81(-4.52%) |
Nov 08, 2017 | 17.20 | 18.02 | 16.40 | 17.91 | 40,996 | +0.62(+3.59%) |
Nov 07, 2017 | 17.92 | 18.03 | 17.23 | 17.29 | 16,068 | -0.49(-2.76%) |
Nov 06, 2017 | 17.16 | 17.98 | 17.10 | 17.78 | 44,904 | +0.48(+2.77%) |
Nov 03, 2017 | 17.65 | 17.65 | 16.00 | 17.30 | 29,520 | +0.41(+2.43%) |
Nov 02, 2017 | 15.25 | 17.09 | 15.23 | 16.89 | 19,576 | +1.71(+11.26%) |
Nov 01, 2017 | 16.40 | 16.40 | 15.01 | 15.18 | 17,926 | -1.08(-6.64%) |
Oct 31, 2017 | 15.99 | 16.54 | 15.37 | 16.26 | 25,675 | +0.29(+1.82%) |
Oct 30, 2017 | 15.03 | 16.30 | 14.50 | 15.97 | 46,612 | +1.02(+6.82%) |
Oct 27, 2017 | 15.46 | 15.91 | 14.90 | 14.95 | 67,227 | -0.35(-2.29%) |
Oct 26, 2017 | 16.85 | 18.48 | 15.11 | 15.30 | 31,413 | -1.53(-9.09%) |
Oct 25, 2017 | 17.17 | 17.68 | 16.77 | 16.83 | 15,378 | -0.44(-2.55%) |
Oct 24, 2017 | 17.65 | 17.79 | 16.95 | 17.27 | 16,921 | -0.49(-2.76%) |
Oct 23, 2017 | 16.80 | 18.10 | 16.80 | 17.76 | 12,879 | +0.30(+1.72%) |
Oct 20, 2017 | 16.83 | 17.59 | 16.70 | 17.46 | 12,066 | +0.71(+4.24%) |
Oct 19, 2017 | 17.01 | 17.11 | 16.50 | 16.75 | 21,323 | -0.36(-2.10%) |
Oct 18, 2017 | 18.79 | 18.79 | 17.03 | 17.11 | 24,936 | -1.31(-7.11%) |
Oct 17, 2017 | 18.05 | 18.80 | 17.07 | 18.42 | 47,456 | +0.30(+1.66%) |
Oct 16, 2017 | 16.04 | 18.40 | 15.85 | 18.12 | 56,269 | +1.99(+12.34%) |
Oct 13, 2017 | 16.61 | 17.45 | 15.84 | 16.13 | 48,362 | -1.62(-9.13%) |
Oct 12, 2017 | 18.10 | 18.10 | 17.62 | 17.75 | 23,893 | -0.26(-1.44%) |
Oct 11, 2017 | 18.10 | 18.34 | 17.88 | 18.01 | 21,190 | -0.30(-1.64%) |
Oct 10, 2017 | 18.96 | 18.96 | 18.11 | 18.31 | 33,845 | -0.48(-2.55%) |
Oct 09, 2017 | 18.85 | 19.20 | 18.62 | 18.79 | 22,919 | -0.14(-0.71%) |
Oct 06, 2017 | 19.25 | 19.75 | 18.86 | 18.93 | 114,173 | -0.46(-2.40%) |
Oct 05, 2017 | 19.84 | 19.97 | 18.90 | 19.39 | 70,077 | -0.35(-1.77%) |
Oct 04, 2017 | 19.90 | 19.94 | 19.40 | 19.74 | 47,629 | -0.16(-0.80%) |
Oct 03, 2017 | 19.41 | 21.01 | 19.41 | 19.90 | 82,879 | +0.06(+0.30%) |
Oct 02, 2017 | 17.43 | 20.01 | 17.09 | 19.84 | 88,355 | +2.55(+14.75%) |
Sep 29, 2017 | 17.86 | 17.89 | 17.20 | 17.29 | 57,883 | -0.17(-0.97%) |
Sep 28, 2017 | 18.00 | 18.00 | 17.35 | 17.46 | 30,199 | -0.54(-3.00%) |
Sep 27, 2017 | 17.95 | 18.33 | 17.73 | 18.00 | 32,537 | +0.21(+1.18%) |
Sep 26, 2017 | 17.39 | 17.93 | 17.30 | 17.79 | 14,796 | +0.03(+0.17%) |
Sep 25, 2017 | 17.44 | 17.97 | 17.24 | 17.76 | 16,177 | -0.30(-1.66%) |
Sep 22, 2017 | 17.44 | 18.18 | 16.69 | 18.06 | 20,597 | +0.48(+2.73%) |
Sep 21, 2017 | 16.28 | 17.88 | 15.98 | 17.58 | 53,825 | +0.80(+4.77%) |
Sep 20, 2017 | 15.35 | 17.03 | 15.20 | 16.78 | 72,755 | +1.44(+9.39%) |
Sep 19, 2017 | 15.92 | 16.20 | 15.17 | 15.34 | 73,321 | -0.58(-3.64%) |
Sep 18, 2017 | 16.17 | 16.76 | 15.49 | 15.92 | 112,584 | -0.28(-1.73%) |
Sep 15, 2017 | 16.99 | 17.21 | 16.20 | 16.20 | 536,317 | -0.98(-5.70%) |
Sep 14, 2017 | 17.00 | 17.39 | 16.80 | 17.18 | 85,542 | +0.25(+1.48%) |
Sep 13, 2017 | 17.65 | 17.69 | 16.77 | 16.93 | 56,585 | -0.57(-3.26%) |
Sep 12, 2017 | 17.85 | 17.85 | 17.18 | 17.50 | 44,296 | -0.40(-2.23%) |
Sep 11, 2017 | 17.88 | 18.00 | 17.18 | 17.90 | 52,883 | +0.20(+1.13%) |
Sep 08, 2017 | 17.75 | 18.48 | 17.45 | 17.70 | 186,665 | -0.05(-0.28%) |
Sep 07, 2017 | 17.65 | 18.07 | 17.43 | 17.75 | 92,150 | +0.10(+0.57%) |
Sep 06, 2017 | 17.57 | 18.23 | 17.45 | 17.65 | 78,177 | +0.15(+0.86%) |
Sep 05, 2017 | 17.84 | 17.85 | 17.28 | 17.50 | 110,609 | -0.05(-0.28%) |
Sep 01, 2017 | 17.80 | 18.28 | 17.80 | 17.55 | 48,340 | +0.04(+0.23%) |
Aug 31, 2017 | 17.85 | 18.05 | 17.30 | 17.51 | 67,624 | -0.37(-2.07%) |
Aug 30, 2017 | 16.46 | 18.48 | 16.45 | 17.88 | 169,739 | +1.28(+7.71%) |
Aug 29, 2017 | 16.27 | 16.78 | 16.27 | 16.60 | 35,524 | +0.20(+1.22%) |
Aug 28, 2017 | 15.85 | 16.63 | 15.73 | 16.40 | 57,420 | +0.56(+3.54%) |
Aug 25, 2017 | 16.00 | 16.46 | 15.50 | 15.84 | 53,349 | -0.28(-1.74%) |
Aug 24, 2017 | 16.87 | 16.87 | 15.78 | 16.12 | 80,904 | -0.23(-1.41%) |
Aug 23, 2017 | 15.97 | 16.82 | 15.97 | 16.35 | 72,150 | +0.23(+1.43%) |
Aug 22, 2017 | 16.60 | 16.75 | 15.75 | 16.12 | 64,357 | -0.43(-2.60%) |
Aug 21, 2017 | 16.14 | 16.76 | 15.65 | 16.55 | 66,633 | +0.45(+2.80%) |
Aug 18, 2017 | 15.46 | 16.25 | 15.22 | 16.10 | 68,759 | +0.48(+3.07%) |
Aug 17, 2017 | 15.20 | 16.08 | 15.02 | 15.62 | 56,638 | +0.27(+1.76%) |
Aug 16, 2017 | 15.43 | 15.68 | 15.08 | 15.35 | 52,129 | -0.20(-1.29%) |
Aug 15, 2017 | 15.76 | 15.76 | 15.30 | 15.55 | 36,727 | -0.19(-1.21%) |
Aug 14, 2017 | 15.50 | 15.74 | 15.48 | 15.74 | 14,183 | +0.32(+2.08%) |
Aug 11, 2017 | 15.01 | 15.45 | 15.01 | 15.42 | 15,235 | +0.27(+1.78%) |
Aug 10, 2017 | 15.21 | 15.21 | 15.11 | 15.15 | 12,064 | -0.08(-0.53%) |
Aug 09, 2017 | 15.25 | 15.35 | 14.97 | 15.23 | 18,832 | +0.07(+0.46%) |
Aug 08, 2017 | 15.22 | 15.25 | 14.83 | 15.16 | 42,831 | +0.06(+0.40%) |
Aug 07, 2017 | 15.13 | 15.13 | 14.85 | 15.10 | 15,908 | +0.09(+0.60%) |
Aug 04, 2017 | 14.73 | 15.37 | 14.63 | 15.01 | 39,903 | +0.18(+1.21%) |
Aug 03, 2017 | 15.00 | 15.00 | 14.09 | 14.83 | 53,001 | +0.03(+0.20%) |
Aug 02, 2017 | 14.95 | 14.99 | 14.04 | 14.80 | 34,542 | -0.05(-0.34%) |
Aug 01, 2017 | 14.98 | 15.10 | 13.83 | 14.85 | 59,596 | -0.05(-0.34%) |
Jul 31, 2017 | 14.63 | 14.95 | 13.87 | 14.90 | 56,641 | +0.29(+1.98%) |
Jul 28, 2017 | 15.00 | 15.00 | 14.08 | 14.61 | 3,441 | -0.49(-3.25%) |
Jul 27, 2017 | 15.12 | 15.25 | 14.14 | 15.10 | 144,379 | +0.11(+0.73%) |
Jul 26, 2017 | 15.00 | 15.06 | 14.50 | 14.99 | 195,089 | -0.02(-0.13%) |
Jul 25, 2017 | 15.01 | 15.64 | 15.01 | 15.01 | 71,803 | +0.01(+0.07%) |
Jul 24, 2017 | 14.08 | 15.87 | 14.08 | 15.00 | 230,754 | +0.95(+6.76%) |
Jul 21, 2017 | 14.16 | 14.18 | 13.95 | 14.05 | 33,796 | -0.14(-0.99%) |
Jul 20, 2017 | 14.23 | 13.85 | 14.19 | 13,617 | -0.06(-0.42%) | |
Jul 19, 2017 | 14.28 | 13.82 | 14.25 | 129,496 | +0.10(+0.71%) | |
Jul 18, 2017 | 14.01 | 14.25 | 13.85 | 14.15 | 35,021 | +0.00(+0.00%) |
Jul 17, 2017 | 14.10 | 14.27 | 13.85 | 14.15 | 149,452 | +0.10(+0.71%) |
Jul 14, 2017 | 14.10 | 14.25 | 13.82 | 14.05 | 31,940 | -0.05(-0.35%) |
Jul 13, 2017 | 14.15 | 14.15 | 13.75 | 14.10 | 126,971 | +0.07(+0.50%) |
Jul 12, 2017 | 13.99 | 14.05 | 13.61 | 14.03 | 35,231 | +0.22(+1.59%) |
Jul 11, 2017 | 13.14 | 13.83 | 13.10 | 13.81 | 64,135 | +0.54(+4.07%) |
Jul 10, 2017 | 13.29 | 13.49 | 13.03 | 13.27 | 31,224 | -0.02(-0.15%) |
Jul 07, 2017 | 13.54 | 13.67 | 13.05 | 13.29 | 33,055 | -0.06(-0.45%) |
Jul 06, 2017 | 14.30 | 14.30 | 13.06 | 13.35 | 146,968 | -0.64(-4.57%) |
Jul 05, 2017 | 13.78 | 14.09 | 13.18 | 13.99 | 93,744 | +0.17(+1.23%) |
Jul 03, 2017 | 13.94 | 14.00 | 13.09 | 13.82 | 7,660 | -0.15(-1.07%) |
Jun 30, 2017 | 13.50 | 14.25 | 13.14 | 13.97 | 114,406 | +0.45(+3.33%) |
Jun 29, 2017 | 13.85 | 13.90 | 12.71 | 13.52 | 1,009,442 | -0.48(-3.43%) |