Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.28 | 20.44 | 19.33 | 19.37 | 435,049 | -0.92(-4.53%) |
Feb 27, 2018 | 20.50 | 21.14 | 20.27 | 20.29 | 684,029 | -0.07(-0.34%) |
Feb 26, 2018 | 20.00 | 20.76 | 19.56 | 20.36 | 957,422 | +0.90(+4.62%) |
Feb 23, 2018 | 19.34 | 19.58 | 18.65 | 19.46 | 362,942 | +0.30(+1.57%) |
Feb 22, 2018 | 19.14 | 19.16 | 391,962 | -0.30(-1.54%) | ||
Feb 21, 2018 | 19.74 | 20.10 | 19.44 | 19.46 | 304,205 | -0.19(-0.97%) |
Feb 20, 2018 | 19.82 | 20.20 | 19.43 | 19.65 | 518,593 | -0.32(-1.60%) |
Feb 16, 2018 | 19.97 | 19.97 | 19.97 | 0 | -0.03(-0.15%) | |
Feb 15, 2018 | 19.46 | 20.29 | 19.25 | 20.00 | 683,910 | +0.81(+4.22%) |
Feb 14, 2018 | 17.50 | 19.43 | 17.50 | 19.19 | 599,959 | +1.46(+8.23%) |
Feb 13, 2018 | 16.92 | 18.32 | 16.62 | 17.73 | 852,478 | +0.80(+4.73%) |
Feb 12, 2018 | 16.25 | 17.30 | 15.93 | 16.93 | 703,175 | +0.74(+4.57%) |
Feb 09, 2018 | 16.15 | 16.32 | 15.26 | 16.19 | 360,351 | +0.15(+0.94%) |
Feb 08, 2018 | 16.63 | 16.83 | 16.04 | 16.04 | 394,043 | -0.35(-2.14%) |
Feb 07, 2018 | 16.18 | 16.37 | 16.18 | 16.39 | 241,002 | +0.10(+0.61%) |
Feb 06, 2018 | 15.27 | 16.38 | 15.17 | 16.29 | 402,447 | +0.35(+2.20%) |
Feb 05, 2018 | 16.04 | 16.15 | 15.75 | 15.94 | 385,670 | -0.25(-1.54%) |
Feb 02, 2018 | 16.77 | 16.92 | 16.15 | 16.19 | 311,551 | -0.74(-4.37%) |
Feb 01, 2018 | 16.90 | 17.36 | 16.64 | 16.93 | 235,871 | -0.09(-0.53%) |
Jan 31, 2018 | 17.05 | 17.24 | 16.87 | 17.02 | 235,768 | -0.02(-0.12%) |
Jan 30, 2018 | 17.52 | 17.52 | 17.20 | 17.04 | 250,243 | -0.63(-3.57%) |
Jan 29, 2018 | 17.88 | 18.44 | 17.62 | 17.67 | 242,683 | -0.32(-1.78%) |
Jan 26, 2018 | 18.05 | 18.05 | 17.63 | 17.99 | 163,375 | +0.08(+0.45%) |
Jan 25, 2018 | 18.13 | 18.13 | 17.76 | 17.91 | 216,025 | -0.12(-0.67%) |
Jan 24, 2018 | 18.27 | 18.51 | 17.77 | 18.03 | 288,821 | -0.26(-1.42%) |
Jan 23, 2018 | 18.08 | 18.57 | 18.05 | 18.29 | 199,639 | +0.13(+0.72%) |
Jan 22, 2018 | 18.08 | 18.43 | 17.82 | 18.16 | 326,182 | +0.12(+0.67%) |
Jan 19, 2018 | 17.89 | 18.20 | 17.71 | 18.04 | 190,051 | +0.06(+0.33%) |
Jan 18, 2018 | 17.97 | 18.15 | 17.50 | 17.98 | 182,509 | +0.01(+0.06%) |
Jan 17, 2018 | 18.23 | 18.28 | 17.60 | 17.97 | 382,020 | -0.09(-0.50%) |
Jan 16, 2018 | 18.99 | 19.27 | 18.05 | 18.06 | 346,479 | -0.81(-4.29%) |
Jan 12, 2018 | 18.87 | 18.87 | 18.87 | 0 | +0.47(+2.55%) | |
Jan 11, 2018 | 18.39 | 18.40 | 18.15 | 18.40 | 393,845 | +0.03(+0.16%) |
Jan 10, 2018 | 18.37 | 374,351 | +0.25(+1.38%) | |||
Jan 09, 2018 | 17.50 | 18.56 | 17.44 | 18.12 | 818,659 | +0.66(+3.78%) |
Jan 08, 2018 | 17.44 | 17.64 | 17.08 | 17.46 | 797,239 | -0.01(-0.06%) |
Jan 05, 2018 | 17.39 | 17.83 | 16.82 | 17.47 | 989,961 | +0.13(+0.75%) |
Jan 04, 2018 | 15.85 | 17.44 | 15.57 | 17.34 | 1,508,035 | +1.87(+12.09%) |
Jan 03, 2018 | 15.17 | 15.67 | 14.95 | 15.47 | 233,521 | +0.31(+2.04%) |
Jan 02, 2018 | 14.63 | 15.19 | 14.46 | 15.16 | 395,394 | +0.68(+4.70%) |
Dec 29, 2017 | 14.48 | 14.48 | 14.48 | 0 | -0.71(-4.67%) | |
Dec 28, 2017 | 15.33 | 15.35 | 15.07 | 15.19 | 265,949 | -0.10(-0.65%) |
Dec 27, 2017 | 15.59 | 15.69 | 15.27 | 15.29 | 161,628 | -0.29(-1.86%) |
Dec 26, 2017 | 15.60 | 15.80 | 15.41 | 15.58 | 162,331 | -0.11(-0.70%) |
Dec 22, 2017 | 15.70 | 15.82 | 15.53 | 15.69 | 225,859 | -0.09(-0.57%) |
Dec 21, 2017 | 15.50 | 15.88 | 15.31 | 15.78 | 430,010 | +0.28(+1.81%) |
Dec 20, 2017 | 15.50 | 15.79 | 15.45 | 15.50 | 351,105 | -0.03(-0.19%) |
Dec 19, 2017 | 15.60 | 15.97 | 15.30 | 15.53 | 345,804 | -0.12(-0.77%) |
Dec 18, 2017 | 15.36 | 15.73 | 14.94 | 15.65 | 580,002 | +0.41(+2.69%) |
Dec 15, 2017 | 15.08 | 15.48 | 14.94 | 15.24 | 1,631,916 | +0.34(+2.28%) |
Dec 14, 2017 | 15.11 | 15.59 | 14.75 | 14.90 | 375,723 | -0.20(-1.32%) |
Dec 13, 2017 | 15.22 | 15.26 | 14.83 | 15.10 | 362,837 | +0.24(+1.62%) |
Dec 12, 2017 | 15.00 | 15.44 | 14.76 | 14.86 | 351,376 | -0.01(-0.07%) |
Dec 11, 2017 | 15.08 | 15.30 | 14.78 | 14.87 | 343,074 | -0.14(-0.93%) |
Dec 08, 2017 | 15.19 | 15.33 | 14.95 | 15.01 | 294,130 | -0.08(-0.53%) |
Dec 07, 2017 | 14.72 | 15.45 | 14.56 | 15.09 | 462,492 | +0.42(+2.86%) |
Dec 06, 2017 | 14.79 | 14.91 | 14.31 | 14.67 | 323,514 | -0.15(-1.01%) |
Dec 05, 2017 | 14.93 | 15.36 | 14.65 | 14.82 | 380,043 | -0.10(-0.67%) |
Dec 04, 2017 | 15.49 | 15.60 | 14.88 | 14.92 | 381,685 | -0.43(-2.77%) |