Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.90 | 24.24 | 22.52 | 22.76 | 730,040 | +0.18(+0.80%) |
Feb 27, 2018 | 20.10 | 23.00 | 20.10 | 22.58 | 781,255 | +2.33(+11.51%) |
Feb 26, 2018 | 20.00 | 20.83 | 19.90 | 20.25 | 312,174 | +0.61(+3.11%) |
Feb 23, 2018 | 19.53 | 20.45 | 19.19 | 19.64 | 209,587 | +0.23(+1.18%) |
Feb 22, 2018 | 20.05 | 20.26 | 19.02 | 19.41 | 213,022 | -0.69(-3.43%) |
Feb 21, 2018 | 20.71 | 21.36 | 19.95 | 20.10 | 275,433 | -0.57(-2.76%) |
Feb 20, 2018 | 19.74 | 20.79 | 19.35 | 20.67 | 207,938 | +1.40(+7.27%) |
Feb 16, 2018 | 19.27 | 19.27 | 19.27 | 0 | +0.56(+2.99%) | |
Feb 15, 2018 | 18.13 | 18.90 | 17.82 | 18.71 | 194,101 | +0.74(+4.12%) |
Feb 14, 2018 | 18.03 | 18.64 | 17.78 | 17.97 | 181,585 | -0.01(-0.06%) |
Feb 13, 2018 | 17.89 | 18.50 | 17.54 | 17.98 | 82,912 | -0.02(-0.11%) |
Feb 12, 2018 | 18.10 | 18.23 | 17.64 | 18.00 | 207,620 | -0.04(-0.22%) |
Feb 09, 2018 | 18.83 | 19.02 | 16.59 | 18.04 | 607,457 | -0.60(-3.22%) |
Feb 08, 2018 | 20.14 | 20.41 | 18.57 | 18.64 | 290,365 | -1.60(-7.91%) |
Feb 07, 2018 | 20.00 | 20.46 | 20.00 | 20.24 | 231,833 | +0.26(+1.30%) |
Feb 06, 2018 | 19.83 | 20.80 | 18.60 | 19.98 | 346,211 | -0.14(-0.70%) |
Feb 05, 2018 | 20.58 | 22.50 | 19.08 | 20.12 | 983,507 | -0.49(-2.38%) |
Feb 02, 2018 | 20.25 | 20.61 | 19.13 | 20.61 | 475,744 | +0.71(+3.57%) |
Feb 01, 2018 | 18.83 | 20.50 | 18.62 | 19.90 | 342,625 | +0.81(+4.24%) |
Jan 31, 2018 | 18.00 | 19.19 | 17.79 | 19.09 | 271,429 | +1.23(+6.89%) |
Jan 30, 2018 | 18.12 | 18.41 | 18.08 | 17.86 | 103,636 | -0.35(-1.92%) |
Jan 29, 2018 | 17.52 | 18.45 | 17.41 | 18.21 | 155,654 | +0.71(+4.06%) |
Jan 26, 2018 | 19.01 | 19.01 | 17.50 | 17.50 | 490,334 | -1.37(-7.26%) |
Jan 25, 2018 | 18.72 | 19.02 | 18.51 | 18.87 | 84,534 | +0.12(+0.64%) |
Jan 24, 2018 | 19.23 | 19.77 | 18.31 | 18.75 | 214,537 | -0.48(-2.50%) |
Jan 23, 2018 | 18.20 | 19.49 | 18.05 | 19.23 | 193,572 | +1.06(+5.83%) |
Jan 22, 2018 | 18.59 | 18.91 | 17.61 | 18.17 | 399,265 | -0.36(-1.94%) |
Jan 19, 2018 | 18.63 | 19.00 | 18.13 | 18.53 | 236,440 | +0.10(+0.54%) |
Jan 18, 2018 | 19.98 | 20.39 | 18.02 | 18.43 | 459,354 | -1.53(-7.67%) |
Jan 17, 2018 | 20.44 | 20.51 | 19.72 | 19.96 | 212,935 | -0.46(-2.25%) |
Jan 16, 2018 | 21.03 | 21.29 | 20.26 | 20.42 | 397,249 | -0.09(-0.44%) |
Jan 12, 2018 | 20.51 | 20.51 | 20.51 | 0 | +0.83(+4.22%) | |
Jan 11, 2018 | 19.14 | 20.00 | 18.88 | 19.68 | 439,693 | +0.64(+3.36%) |
Jan 10, 2018 | 19.12 | 18.31 | 19.04 | 169,451 | +0.56(+3.03%) | |
Jan 09, 2018 | 18.99 | 18.99 | 18.06 | 18.48 | 227,792 | -0.64(-3.35%) |
Jan 08, 2018 | 19.29 | 19.43 | 18.51 | 19.12 | 208,583 | +0.32(+1.70%) |
Jan 05, 2018 | 17.82 | 19.47 | 17.59 | 18.80 | 394,472 | +1.10(+6.21%) |
Jan 04, 2018 | 18.10 | 18.63 | 17.10 | 17.70 | 169,753 | -0.50(-2.75%) |
Jan 03, 2018 | 18.63 | 18.89 | 18.06 | 18.20 | 151,754 | -0.35(-1.89%) |
Jan 02, 2018 | 17.96 | 18.82 | 17.81 | 18.55 | 407,548 | +0.79(+4.45%) |
Dec 29, 2017 | 17.76 | 17.76 | 17.76 | 0 | +2.02(+12.83%) | |
Dec 28, 2017 | 15.82 | 16.00 | 15.55 | 15.74 | 54,895 | -0.11(-0.69%) |
Dec 27, 2017 | 15.72 | 16.38 | 15.72 | 15.85 | 227,607 | +0.11(+0.70%) |
Dec 26, 2017 | 15.17 | 15.93 | 14.78 | 15.74 | 155,414 | +0.63(+4.17%) |
Dec 22, 2017 | 15.62 | 15.87 | 15.10 | 15.11 | 137,410 | -0.59(-3.76%) |
Dec 21, 2017 | 14.94 | 15.91 | 14.71 | 15.70 | 329,691 | +0.91(+6.15%) |
Dec 20, 2017 | 14.87 | 14.99 | 14.77 | 14.79 | 121,603 | -0.11(-0.74%) |
Dec 19, 2017 | 14.73 | 14.98 | 14.00 | 14.90 | 465,817 | +0.30(+2.05%) |
Dec 18, 2017 | 14.55 | 15.00 | 14.41 | 14.60 | 550,910 | +0.20(+1.39%) |