Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 21.40 | 22.00 | 19.79 | 21.93 | 13,020 | +0.53(+2.48%) |
Feb 27, 2018 | 21.07 | 22.00 | 21.00 | 21.40 | 5,628 | +0.95(+4.65%) |
Feb 26, 2018 | 19.50 | 21.99 | 19.50 | 20.45 | 3,711 | +0.95(+4.87%) |
Feb 23, 2018 | 19.40 | 19.50 | 19.40 | 19.50 | 2,302 | +0.00(+0.00%) |
Feb 22, 2018 | 18.02 | 19.50 | 18.02 | 19.50 | 3,681 | +0.06(+0.31%) |
Feb 21, 2018 | 19.50 | 19.50 | 19.40 | 19.44 | 3,471 | -0.03(-0.15%) |
Feb 20, 2018 | 19.50 | 19.50 | 19.04 | 19.47 | 4,367 | -0.03(-0.15%) |
Feb 16, 2018 | 19.50 | 19.50 | 19.50 | 0 | +0.45(+2.36%) | |
Feb 15, 2018 | 19.21 | 19.25 | 18.51 | 19.05 | 2,878 | +0.43(+2.31%) |
Feb 14, 2018 | 18.60 | 18.89 | 18.45 | 18.62 | 10,038 | -0.28(-1.48%) |
Feb 13, 2018 | 18.85 | 19.00 | 18.50 | 18.90 | 10,792 | -0.10(-0.53%) |
Feb 12, 2018 | 19.00 | 19.00 | 18.00 | 19.00 | 9,529 | +0.10(+0.53%) |
Feb 09, 2018 | 19.65 | 19.65 | 17.78 | 18.90 | 8,670 | -0.50(-2.58%) |
Feb 08, 2018 | 19.57 | 19.75 | 18.00 | 19.40 | 6,594 | -0.27(-1.37%) |
Feb 07, 2018 | 20.05 | 20.05 | 19.14 | 19.67 | 6,639 | -0.57(-2.82%) |
Feb 06, 2018 | 20.10 | 20.25 | 19.80 | 20.24 | 9,140 | +0.24(+1.20%) |
Feb 05, 2018 | 20.40 | 19.15 | 20.00 | 4,499 | +0.85(+4.44%) | |
Feb 02, 2018 | 19.69 | 20.50 | 17.89 | 19.15 | 24,191 | -0.55(-2.79%) |
Feb 01, 2018 | 19.55 | 22.04 | 19.12 | 19.70 | 8,143 | +0.15(+0.77%) |
Jan 31, 2018 | 19.55 | 19.86 | 19.02 | 19.55 | 4,070 | +0.00(+0.00%) |
Jan 30, 2018 | 19.50 | 19.55 | 17.92 | 19.55 | 6,179 | +0.00(+0.00%) |
Jan 29, 2018 | 19.35 | 19.55 | 18.60 | 19.55 | 6,911 | +0.07(+0.36%) |
Jan 26, 2018 | 19.60 | 19.60 | 18.60 | 19.48 | 2,203 | -0.08(-0.41%) |
Jan 25, 2018 | 17.65 | 19.56 | 17.65 | 19.56 | 14,327 | -0.10(-0.51%) |
Jan 24, 2018 | 20.35 | 20.35 | 18.73 | 19.66 | 15,398 | -0.23(-1.16%) |
Jan 23, 2018 | 19.14 | 20.00 | 19.14 | 19.89 | 8,636 | -0.01(-0.05%) |
Jan 22, 2018 | 19.95 | 21.10 | 19.41 | 19.90 | 13,751 | +0.06(+0.30%) |
Jan 19, 2018 | 19.83 | 20.10 | 19.05 | 19.84 | 8,168 | -0.26(-1.29%) |
Jan 18, 2018 | 19.93 | 20.10 | 18.67 | 20.10 | 9,141 | +0.00(+0.00%) |
Jan 17, 2018 | 20.07 | 20.10 | 19.50 | 20.10 | 4,784 | +0.00(+0.00%) |
Jan 16, 2018 | 20.10 | 20.10 | 19.56 | 20.10 | 3,767 | +0.00(+0.00%) |
Jan 12, 2018 | 20.10 | 20.10 | 20.10 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 20.10 | 19.20 | 20.10 | 6,301 | +0.00(+0.00%) | |
Jan 10, 2018 | 20.00 | 20.10 | 19.30 | 20.10 | 16,682 | +0.15(+0.75%) |
Jan 09, 2018 | 19.94 | 20.25 | 19.03 | 19.95 | 13,532 | +0.35(+1.79%) |
Jan 08, 2018 | 20.30 | 20.52 | 18.66 | 19.60 | 12,156 | -0.60(-2.97%) |
Jan 05, 2018 | 20.90 | 20.95 | 19.13 | 20.20 | 11,563 | +0.09(+0.45%) |
Jan 04, 2018 | 21.50 | 21.50 | 19.36 | 20.11 | 5,330 | -0.85(-4.06%) |
Jan 03, 2018 | 20.44 | 21.93 | 19.86 | 20.96 | 5,719 | +0.46(+2.24%) |
Jan 02, 2018 | 17.97 | 20.50 | 16.73 | 20.50 | 338,597 | +2.32(+12.76%) |
Dec 29, 2017 | 18.18 | 18.18 | 18.18 | 0 | -1.82(-9.10%) | |
Dec 28, 2017 | 21.77 | 23.10 | 18.91 | 20.00 | 7,734 | -1.95(-8.88%) |
Dec 27, 2017 | 22.32 | 26.25 | 21.51 | 21.95 | 40,062 | -0.55(-2.44%) |
Dec 26, 2017 | 19.85 | 22.50 | 19.85 | 22.50 | 19,530 | +2.75(+13.92%) |
Dec 22, 2017 | 18.44 | 19.75 | 18.44 | 19.75 | 12,433 | +1.00(+5.33%) |
Dec 21, 2017 | 17.40 | 18.75 | 17.40 | 18.75 | 54,871 | +1.46(+8.44%) |
Dec 20, 2017 | 17.53 | 17.66 | 17.00 | 17.29 | 6,920 | -0.41(-2.32%) |
Dec 19, 2017 | 16.01 | 17.98 | 16.01 | 17.70 | 66,346 | +1.13(+6.82%) |
Dec 18, 2017 | 15.93 | 16.99 | 15.21 | 16.57 | 25,485 | +0.41(+2.54%) |
Dec 15, 2017 | 15.50 | 17.76 | 15.46 | 16.16 | 28,328 | +0.53(+3.39%) |
Dec 14, 2017 | 14.57 | 17.20 | 14.57 | 15.63 | 47,330 | +0.89(+6.04%) |
Dec 13, 2017 | 14.67 | 14.95 | 14.21 | 14.74 | 31,073 | -0.06(-0.41%) |
Dec 12, 2017 | 13.60 | 14.80 | 13.60 | 14.80 | 14,170 | +1.02(+7.40%) |
Dec 11, 2017 | 14.95 | 15.00 | 13.17 | 13.78 | 14,373 | -0.67(-4.64%) |
Dec 08, 2017 | 14.67 | 15.00 | 14.00 | 14.45 | 11,273 | -0.30(-2.03%) |
Dec 07, 2017 | 12.72 | 14.75 | 12.72 | 14.75 | 14,574 | +2.09(+16.51%) |
Dec 06, 2017 | 12.07 | 14.50 | 10.93 | 12.66 | 7,919 | -0.45(-3.43%) |
Dec 05, 2017 | 11.71 | 14.99 | 11.52 | 13.11 | 28,846 | +0.71(+5.73%) |
Dec 04, 2017 | 12.49 | 9.370 | 12.40 | 13,602 | +3.03(+32.34%) |