Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.11 | 17.46 | 16.16 | 16.18 | 530,815 | -0.95(-5.55%) |
Feb 27, 2018 | 19.11 | 19.76 | 16.88 | 17.13 | 1,038,653 | -2.86(-14.31%) |
Feb 26, 2018 | 20.38 | 20.42 | 19.46 | 19.99 | 350,229 | -0.35(-1.72%) |
Feb 23, 2018 | 19.44 | 20.40 | 19.10 | 20.34 | 412,158 | +1.14(+5.94%) |
Feb 22, 2018 | 19.38 | 19.85 | 18.87 | 19.20 | 819,459 | +0.10(+0.52%) |
Feb 21, 2018 | 19.10 | 20.42 | 19.02 | 19.10 | 412,987 | -0.15(-0.78%) |
Feb 20, 2018 | 18.85 | 19.36 | 18.80 | 19.25 | 481,600 | +0.52(+2.78%) |
Feb 16, 2018 | 18.73 | 18.73 | 18.73 | 0 | +0.30(+1.63%) | |
Feb 15, 2018 | 18.32 | 18.75 | 17.82 | 18.43 | 384,500 | +0.26(+1.43%) |
Feb 14, 2018 | 17.01 | 18.43 | 17.01 | 18.17 | 412,447 | +0.82(+4.73%) |
Feb 13, 2018 | 17.25 | 17.81 | 17.02 | 17.35 | 259,596 | -0.13(-0.74%) |
Feb 12, 2018 | 17.69 | 17.85 | 17.04 | 17.48 | 383,448 | +0.04(+0.23%) |
Feb 09, 2018 | 17.65 | 17.67 | 16.31 | 17.44 | 701,847 | +0.13(+0.75%) |
Feb 08, 2018 | 17.42 | 17.59 | 16.59 | 17.31 | 980,044 | -0.05(-0.29%) |
Feb 07, 2018 | 18.23 | 18.28 | 17.36 | 17.36 | 359,899 | -0.91(-4.98%) |
Feb 06, 2018 | 17.35 | 18.36 | 17.35 | 18.27 | 459,432 | +0.16(+0.88%) |
Feb 05, 2018 | 18.56 | 18.84 | 17.82 | 18.11 | 553,688 | -0.82(-4.33%) |
Feb 02, 2018 | 19.67 | 19.91 | 18.90 | 18.93 | 442,725 | -1.14(-5.68%) |
Feb 01, 2018 | 19.49 | 20.20 | 19.20 | 20.07 | 401,687 | +0.58(+2.98%) |
Jan 31, 2018 | 19.37 | 20.06 | 19.17 | 19.49 | 369,411 | +0.06(+0.31%) |
Jan 30, 2018 | 19.43 | 19.67 | 19.39 | 19.43 | 319,205 | -0.35(-1.77%) |
Jan 29, 2018 | 20.08 | 20.41 | 19.63 | 19.78 | 349,295 | -0.45(-2.22%) |
Jan 26, 2018 | 21.63 | 21.70 | 20.12 | 20.23 | 447,061 | -1.26(-5.86%) |
Jan 25, 2018 | 22.54 | 22.91 | 20.90 | 21.49 | 752,872 | -0.84(-3.76%) |
Jan 24, 2018 | 24.06 | 24.13 | 22.29 | 22.33 | 346,027 | -1.63(-6.80%) |
Jan 23, 2018 | 23.92 | 24.70 | 23.45 | 23.96 | 431,336 | +0.23(+0.97%) |
Jan 22, 2018 | 23.36 | 24.21 | 23.20 | 23.73 | 677,769 | +0.34(+1.45%) |
Jan 19, 2018 | 23.12 | 23.52 | 22.54 | 23.39 | 668,469 | -0.02(-0.09%) |
Jan 18, 2018 | 23.89 | 23.89 | 22.83 | 23.41 | 643,320 | -0.54(-2.25%) |
Jan 17, 2018 | 24.18 | 24.47 | 23.74 | 23.95 | 514,042 | +0.10(+0.42%) |
Jan 16, 2018 | 25.00 | 25.52 | 23.73 | 23.85 | 285,898 | -1.06(-4.26%) |
Jan 12, 2018 | 24.91 | 24.91 | 24.91 | 0 | -0.81(-3.15%) | |
Jan 11, 2018 | 25.60 | 26.20 | 25.15 | 25.72 | 366,841 | +0.30(+1.18%) |
Jan 10, 2018 | 25.29 | 25.42 | 266,938 | -0.78(-2.98%) | ||
Jan 09, 2018 | 26.57 | 26.75 | 25.82 | 26.20 | 314,069 | -0.08(-0.30%) |
Jan 08, 2018 | 25.79 | 26.52 | 25.27 | 26.28 | 337,103 | +0.68(+2.66%) |
Jan 05, 2018 | 25.50 | 25.77 | 25.05 | 25.60 | 164,108 | +0.07(+0.27%) |
Jan 04, 2018 | 25.03 | 25.55 | 24.08 | 25.53 | 401,327 | +0.60(+2.41%) |
Jan 03, 2018 | 24.86 | 25.26 | 24.15 | 24.93 | 269,518 | +0.38(+1.55%) |
Jan 02, 2018 | 23.67 | 24.70 | 23.41 | 24.55 | 351,564 | +1.08(+4.60%) |
Dec 29, 2017 | 23.47 | 23.47 | 23.47 | 0 | +0.28(+1.21%) | |
Dec 28, 2017 | 23.93 | 24.09 | 23.09 | 23.19 | 340,720 | -0.63(-2.64%) |
Dec 27, 2017 | 25.00 | 25.23 | 23.73 | 23.82 | 449,276 | -1.40(-5.55%) |
Dec 26, 2017 | 23.92 | 25.45 | 23.67 | 25.22 | 303,454 | +1.51(+6.37%) |
Dec 22, 2017 | 24.42 | 24.52 | 23.57 | 23.71 | 359,530 | -0.75(-3.07%) |
Dec 21, 2017 | 24.03 | 24.68 | 23.82 | 24.46 | 518,376 | +0.49(+2.04%) |
Dec 20, 2017 | 23.79 | 24.82 | 23.59 | 23.97 | 762,233 | +1.08(+4.72%) |
Dec 19, 2017 | 23.06 | 23.26 | 22.64 | 22.89 | 287,342 | -0.01(-0.04%) |
Dec 18, 2017 | 22.90 | 23.29 | 22.69 | 22.90 | 393,101 | +0.20(+0.88%) |
Dec 15, 2017 | 23.12 | 23.40 | 22.59 | 22.70 | 573,772 | -0.39(-1.69%) |
Dec 14, 2017 | 23.55 | 23.89 | 23.01 | 23.09 | 451,993 | -0.67(-2.82%) |
Dec 13, 2017 | 23.41 | 23.92 | 23.14 | 23.76 | 399,681 | +0.50(+2.15%) |
Dec 12, 2017 | 22.97 | 23.89 | 22.97 | 23.26 | 207,013 | +0.48(+2.11%) |
Dec 11, 2017 | 22.04 | 22.84 | 21.95 | 22.78 | 227,364 | +0.84(+3.83%) |
Dec 08, 2017 | 22.99 | 23.05 | 21.77 | 21.94 | 312,838 | -0.71(-3.13%) |
Dec 07, 2017 | 22.20 | 22.88 | 22.06 | 22.65 | 282,677 | +0.74(+3.38%) |
Dec 06, 2017 | 22.55 | 23.07 | 20.90 | 21.91 | 629,571 | -0.99(-4.32%) |
Dec 05, 2017 | 23.63 | 23.84 | 22.70 | 22.90 | 255,521 | -0.74(-3.13%) |
Dec 04, 2017 | 23.65 | 24.33 | 23.65 | 23.64 | 298,080 | +0.03(+0.13%) |