Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.80 | 19.90 | 19.10 | 19.60 | 3,314 | -0.20(-1.01%) |
Feb 27, 2018 | 19.80 | 20.00 | 19.40 | 19.80 | 1,660 | +0.10(+0.51%) |
Feb 26, 2018 | 19.20 | 20.00 | 19.10 | 19.70 | 3,409 | +0.30(+1.55%) |
Feb 23, 2018 | 20.20 | 20.80 | 19.40 | 19.40 | 1,901 | -0.70(-3.48%) |
Feb 22, 2018 | 20.05 | 20.40 | 19.90 | 20.10 | 789 | -0.10(-0.50%) |
Feb 21, 2018 | 20.20 | 20.70 | 19.90 | 20.20 | 1,021 | -0.30(-1.46%) |
Feb 20, 2018 | 20.20 | 21.30 | 20.20 | 20.50 | 2,266 | +0.00(+0.00%) |
Feb 16, 2018 | 20.50 | 20.50 | 20.50 | 0 | -0.50(-2.38%) | |
Feb 15, 2018 | 21.30 | 22.10 | 20.40 | 21.00 | 1,145 | +0.10(+0.48%) |
Feb 14, 2018 | 21.60 | 21.60 | 19.20 | 20.90 | 3,789 | -1.10(-5.00%) |
Feb 13, 2018 | 21.30 | 22.00 | 21.00 | 22.00 | 225 | +0.90(+4.27%) |
Feb 12, 2018 | 21.90 | 22.40 | 20.60 | 21.10 | 865 | -0.70(-3.21%) |
Feb 09, 2018 | 21.00 | 22.50 | 20.17 | 21.80 | 2,458 | +1.40(+6.86%) |
Feb 08, 2018 | 21.00 | 21.40 | 20.40 | 20.40 | 827 | -0.60(-2.86%) |
Feb 07, 2018 | 22.30 | 20.80 | 21.00 | 648 | +0.20(+0.96%) | |
Feb 06, 2018 | 21.00 | 19.10 | 20.80 | 12,347 | -0.30(-1.42%) | |
Feb 05, 2018 | 20.90 | 22.30 | 20.90 | 21.10 | 2,456 | +0.00(+0.00%) |
Feb 02, 2018 | 21.10 | 22.50 | 20.00 | 21.10 | 3,008 | -0.01(-0.03%) |
Feb 01, 2018 | 21.10 | 22.30 | 20.50 | 21.11 | 6,851 | -0.19(-0.91%) |
Jan 31, 2018 | 21.40 | 22.50 | 21.20 | 21.30 | 1,451 | -0.20(-0.93%) |
Jan 30, 2018 | 21.60 | 22.00 | 21.00 | 21.50 | 15,496 | -0.30(-1.38%) |
Jan 29, 2018 | 22.30 | 22.80 | 21.60 | 21.80 | 10,788 | -0.60(-2.68%) |
Jan 26, 2018 | 22.60 | 22.90 | 22.00 | 22.40 | 3,812 | +0.00(+0.00%) |
Jan 25, 2018 | 23.30 | 24.10 | 22.10 | 22.40 | 5,497 | -1.10(-4.68%) |
Jan 24, 2018 | 23.20 | 24.10 | 22.50 | 23.50 | 6,741 | +0.80(+3.52%) |
Jan 23, 2018 | 23.30 | 23.60 | 22.00 | 22.70 | 5,280 | -0.40(-1.73%) |
Jan 22, 2018 | 24.10 | 24.10 | 22.70 | 23.10 | 5,214 | -0.70(-2.94%) |
Jan 19, 2018 | 22.90 | 24.40 | 21.90 | 23.80 | 10,081 | +1.40(+6.25%) |
Jan 18, 2018 | 21.70 | 22.50 | 21.70 | 22.40 | 4,733 | +0.80(+3.70%) |
Jan 17, 2018 | 21.50 | 21.70 | 20.95 | 21.60 | 6,184 | +0.30(+1.41%) |
Jan 16, 2018 | 21.30 | 21.40 | 21.30 | 21.30 | 826 | -0.10(-0.47%) |
Jan 12, 2018 | 21.40 | 21.40 | 21.40 | 0 | +0.10(+0.47%) | |
Jan 11, 2018 | 21.40 | 21.70 | 20.81 | 21.30 | 7,977 | +0.10(+0.47%) |
Jan 10, 2018 | 21.20 | 21.50 | 20.70 | 21.20 | 982 | +0.10(+0.47%) |
Jan 09, 2018 | 21.50 | 21.50 | 20.90 | 21.10 | 650 | -0.60(-2.76%) |
Jan 08, 2018 | 21.40 | 21.90 | 20.90 | 21.70 | 559 | +0.30(+1.40%) |
Jan 05, 2018 | 21.50 | 22.30 | 20.60 | 21.40 | 2,218 | -0.30(-1.38%) |
Jan 04, 2018 | 21.88 | 22.40 | 21.50 | 21.70 | 714 | -0.30(-1.36%) |
Jan 03, 2018 | 21.90 | 22.50 | 21.50 | 22.00 | 2,762 | +0.20(+0.92%) |
Jan 02, 2018 | 22.60 | 22.60 | 22.60 | 21.80 | 2,598 | -0.70(-3.11%) |
Dec 29, 2017 | 22.50 | 22.50 | 22.50 | 0 | -0.20(-0.88%) | |
Dec 28, 2017 | 23.70 | 24.00 | 22.11 | 22.70 | 9,074 | -1.20(-5.02%) |
Dec 27, 2017 | 23.70 | 23.90 | 23.58 | 23.90 | 7,580 | +0.30(+1.27%) |
Dec 26, 2017 | 21.70 | 24.00 | 21.44 | 23.60 | 14,761 | +1.90(+8.76%) |
Dec 22, 2017 | 20.20 | 21.70 | 19.95 | 21.70 | 15,652 | +1.50(+7.43%) |
Dec 21, 2017 | 19.50 | 20.40 | 19.10 | 20.20 | 7,004 | +1.10(+5.76%) |
Dec 20, 2017 | 19.60 | 19.80 | 19.00 | 19.10 | 7,320 | -0.30(-1.55%) |
Dec 19, 2017 | 19.20 | 19.70 | 19.01 | 19.40 | 19,232 | +0.20(+1.04%) |
Dec 18, 2017 | 17.60 | 19.30 | 17.10 | 19.20 | 115,426 | +5.60(+41.18%) |
Dec 15, 2017 | 13.20 | 13.90 | 13.00 | 13.60 | 13,769 | +0.20(+1.49%) |
Dec 14, 2017 | 13.20 | 13.50 | 12.90 | 13.40 | 5,453 | +0.20(+1.52%) |
Dec 13, 2017 | 13.10 | 13.25 | 13.10 | 13.20 | 5,381 | +0.20(+1.54%) |
Dec 12, 2017 | 13.00 | 13.20 | 12.90 | 13.00 | 26,243 | +0.00(+0.00%) |
Dec 11, 2017 | 13.30 | 13.30 | 12.90 | 13.00 | 29,239 | -0.20(-1.52%) |
Dec 08, 2017 | 13.20 | 13.70 | 13.10 | 13.20 | 17,020 | +0.05(+0.38%) |
Dec 07, 2017 | 13.30 | 13.40 | 13.00 | 13.15 | 38,537 | -0.15(-1.13%) |
Dec 06, 2017 | 13.50 | 13.50 | 13.10 | 13.30 | 3,056 | -0.20(-1.48%) |
Dec 05, 2017 | 13.40 | 13.60 | 13.30 | 13.50 | 1,375 | +0.20(+1.50%) |
Dec 04, 2017 | 13.50 | 13.50 | 13.30 | 13.30 | 2,301 | -0.10(-0.75%) |