Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.79 | 22.79 | 20.68 | 21.08 | 242,738 | -1.63(-7.18%) |
Feb 27, 2018 | 22.45 | 23.49 | 22.40 | 22.71 | 223,351 | +0.11(+0.49%) |
Feb 26, 2018 | 21.57 | 22.70 | 21.30 | 22.60 | 294,136 | +0.88(+4.05%) |
Feb 23, 2018 | 23.10 | 23.10 | 21.50 | 21.72 | 312,885 | -1.38(-5.97%) |
Feb 22, 2018 | 23.50 | 23.88 | 23.00 | 23.10 | 261,788 | -0.46(-1.95%) |
Feb 21, 2018 | 22.56 | 24.49 | 22.53 | 23.56 | 313,986 | +1.14(+5.08%) |
Feb 20, 2018 | 23.65 | 24.05 | 21.92 | 22.42 | 325,002 | -1.63(-6.78%) |
Feb 16, 2018 | 24.05 | 24.05 | 24.05 | 0 | -0.18(-0.74%) | |
Feb 15, 2018 | 24.14 | 25.37 | 23.89 | 24.23 | 225,718 | +0.04(+0.17%) |
Feb 14, 2018 | 23.41 | 25.55 | 23.39 | 24.19 | 415,962 | +0.67(+2.85%) |
Feb 13, 2018 | 22.94 | 23.66 | 22.58 | 23.52 | 171,293 | +0.28(+1.20%) |
Feb 12, 2018 | 23.73 | 24.78 | 23.18 | 23.24 | 294,739 | -0.53(-2.23%) |
Feb 09, 2018 | 24.29 | 25.01 | 22.68 | 23.77 | 372,217 | -0.29(-1.21%) |
Feb 08, 2018 | 23.43 | 25.69 | 23.14 | 24.06 | 273,683 | +0.53(+2.25%) |
Feb 07, 2018 | 22.86 | 23.88 | 22.30 | 23.53 | 245,216 | +0.54(+2.35%) |
Feb 06, 2018 | 21.44 | 23.71 | 21.41 | 22.99 | 430,298 | +0.48(+2.13%) |
Feb 05, 2018 | 22.95 | 23.59 | 21.63 | 22.51 | 326,741 | -0.86(-3.68%) |
Feb 02, 2018 | 23.98 | 24.40 | 23.30 | 23.37 | 237,032 | -0.61(-2.54%) |
Feb 01, 2018 | 24.11 | 24.50 | 23.54 | 23.98 | 251,360 | -0.20(-0.83%) |
Jan 31, 2018 | 25.64 | 25.93 | 24.17 | 24.18 | 302,694 | -1.55(-6.02%) |
Jan 30, 2018 | 25.67 | 26.55 | 25.67 | 25.73 | 340,520 | -0.46(-1.76%) |
Jan 29, 2018 | 25.04 | 26.40 | 24.27 | 26.19 | 320,483 | +1.15(+4.59%) |
Jan 26, 2018 | 24.05 | 25.07 | 23.50 | 25.04 | 404,802 | +1.04(+4.33%) |
Jan 25, 2018 | 23.80 | 24.98 | 23.30 | 24.00 | 562,366 | +0.50(+2.13%) |
Jan 24, 2018 | 21.94 | 23.72 | 20.88 | 23.50 | 504,711 | +1.86(+8.60%) |
Jan 23, 2018 | 22.09 | 22.26 | 21.12 | 21.64 | 413,380 | -0.58(-2.61%) |
Jan 22, 2018 | 22.50 | 23.07 | 20.90 | 22.22 | 751,374 | +0.46(+2.11%) |
Jan 19, 2018 | 19.27 | 22.73 | 19.27 | 21.76 | 1,164,393 | +2.29(+11.76%) |
Jan 18, 2018 | 17.08 | 19.50 | 17.08 | 19.47 | 549,269 | +2.21(+12.80%) |
Jan 17, 2018 | 16.50 | 17.39 | 16.18 | 17.26 | 180,641 | +0.77(+4.67%) |
Jan 16, 2018 | 16.32 | 16.75 | 15.91 | 16.49 | 293,605 | +0.12(+0.73%) |
Jan 12, 2018 | 16.37 | 16.37 | 16.37 | 0 | +1.00(+6.51%) | |
Jan 11, 2018 | 15.05 | 15.56 | 14.86 | 15.37 | 185,549 | +0.36(+2.40%) |
Jan 10, 2018 | 14.25 | 15.05 | 13.89 | 15.01 | 151,392 | +0.73(+5.11%) |
Jan 09, 2018 | 13.75 | 14.36 | 13.59 | 14.28 | 159,008 | +0.51(+3.70%) |
Jan 08, 2018 | 14.02 | 14.02 | 13.08 | 13.77 | 106,618 | -0.27(-1.92%) |
Jan 05, 2018 | 14.40 | 14.40 | 13.53 | 14.04 | 139,500 | -0.35(-2.43%) |
Jan 04, 2018 | 14.35 | 14.77 | 14.03 | 14.39 | 90,314 | +0.11(+0.77%) |
Jan 03, 2018 | 13.34 | 14.36 | 13.29 | 14.28 | 160,948 | +0.88(+6.57%) |
Jan 02, 2018 | 12.86 | 13.52 | 12.80 | 13.40 | 203,295 | +0.65(+5.10%) |
Dec 29, 2017 | 12.75 | 12.75 | 12.75 | 0 | -0.30(-2.30%) | |
Dec 28, 2017 | 13.29 | 13.48 | 12.91 | 13.05 | 80,739 | -0.24(-1.81%) |
Dec 27, 2017 | 13.47 | 14.07 | 13.23 | 13.29 | 125,706 | -0.16(-1.19%) |
Dec 26, 2017 | 13.30 | 13.54 | 13.14 | 13.45 | 39,742 | +0.13(+0.98%) |
Dec 22, 2017 | 13.39 | 13.43 | 13.17 | 13.32 | 54,883 | -0.03(-0.22%) |
Dec 21, 2017 | 12.95 | 13.51 | 12.77 | 13.35 | 63,218 | +0.37(+2.85%) |
Dec 20, 2017 | 13.43 | 13.43 | 12.85 | 12.98 | 89,597 | -0.42(-3.13%) |
Dec 19, 2017 | 13.57 | 13.85 | 13.07 | 13.40 | 153,936 | -0.25(-1.83%) |
Dec 18, 2017 | 12.66 | 13.90 | 12.54 | 13.65 | 265,547 | +1.13(+9.03%) |
Dec 15, 2017 | 12.81 | 13.05 | 12.50 | 12.52 | 834,859 | -0.29(-2.26%) |
Dec 14, 2017 | 12.97 | 13.26 | 12.43 | 12.81 | 236,694 | -0.09(-0.70%) |
Dec 13, 2017 | 13.70 | 13.99 | 12.85 | 12.90 | 334,796 | -0.81(-5.91%) |
Dec 12, 2017 | 14.67 | 14.67 | 13.67 | 13.71 | 174,217 | -0.90(-6.16%) |
Dec 11, 2017 | 14.25 | 14.85 | 14.01 | 14.61 | 158,197 | +0.47(+3.32%) |
Dec 08, 2017 | 14.64 | 14.75 | 14.00 | 14.14 | 96,593 | -0.34(-2.35%) |
Dec 07, 2017 | 14.63 | 14.98 | 14.26 | 14.48 | 80,206 | -0.03(-0.21%) |
Dec 06, 2017 | 15.10 | 15.37 | 14.18 | 14.51 | 132,817 | -0.60(-3.97%) |
Dec 05, 2017 | 15.09 | 15.73 | 15.01 | 15.11 | 213,144 | +0.03(+0.20%) |
Dec 04, 2017 | 16.00 | 16.00 | 15.01 | 15.08 | 128,560 | -0.68(-4.31%) |