Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.60 | 17.68 | 17.00 | 17.05 | 712,323 | -0.40(-2.29%) |
Feb 27, 2018 | 17.85 | 18.20 | 17.40 | 17.45 | 1,105,167 | -0.45(-2.51%) |
Feb 26, 2018 | 17.30 | 18.10 | 17.30 | 17.90 | 1,200,708 | +0.60(+3.47%) |
Feb 23, 2018 | 17.00 | 17.48 | 16.65 | 17.30 | 2,684,585 | +0.40(+2.37%) |
Feb 22, 2018 | 16.90 | 1,762,231 | +0.55(+3.36%) | |||
Feb 21, 2018 | 15.90 | 16.95 | 15.72 | 16.35 | 804,060 | +0.40(+2.51%) |
Feb 20, 2018 | 15.90 | 16.35 | 15.60 | 15.95 | 841,947 | -0.10(-0.62%) |
Feb 16, 2018 | 16.05 | 16.05 | 16.05 | 0 | -0.05(-0.31%) | |
Feb 15, 2018 | 16.40 | 16.50 | 16.00 | 16.10 | 470,260 | -0.15(-0.92%) |
Feb 14, 2018 | 15.15 | 16.65 | 15.15 | 16.25 | 934,334 | +0.25(+1.56%) |
Feb 13, 2018 | 16.95 | 17.05 | 15.65 | 16.00 | 1,103,133 | -0.30(-1.84%) |
Feb 12, 2018 | 16.20 | 16.50 | 16.00 | 16.30 | 579,727 | +0.05(+0.31%) |
Feb 09, 2018 | 16.05 | 16.62 | 15.30 | 16.25 | 742,877 | +0.35(+2.20%) |
Feb 08, 2018 | 16.00 | 16.25 | 15.40 | 15.90 | 779,566 | -0.35(-2.15%) |
Feb 07, 2018 | 16.15 | 16.15 | 16.15 | 16.25 | 442,850 | +0.05(+0.31%) |
Feb 06, 2018 | 15.05 | 16.50 | 15.05 | 16.20 | 661,284 | +0.38(+2.37%) |
Feb 05, 2018 | 15.75 | 16.30 | 15.55 | 15.82 | 371,699 | -0.08(-0.47%) |
Feb 02, 2018 | 16.35 | 16.55 | 15.90 | 15.90 | 549,954 | -0.80(-4.79%) |
Feb 01, 2018 | 17.10 | 17.10 | 16.52 | 16.70 | 685,319 | -0.30(-1.76%) |
Jan 31, 2018 | 17.45 | 17.45 | 16.55 | 17.00 | 923,295 | -0.25(-1.45%) |
Jan 30, 2018 | 17.40 | 17.50 | 16.85 | 17.25 | 1,751,144 | +0.85(+5.18%) |
Jan 29, 2018 | 16.35 | 16.90 | 16.31 | 16.40 | 366,367 | -0.05(-0.30%) |
Jan 26, 2018 | 16.45 | 16.70 | 16.30 | 16.45 | 362,543 | +0.00(+0.00%) |
Jan 25, 2018 | 16.50 | 16.80 | 16.30 | 16.45 | 442,794 | +0.20(+1.23%) |
Jan 24, 2018 | 16.60 | 16.60 | 15.75 | 16.25 | 1,058,789 | -0.35(-2.11%) |
Jan 23, 2018 | 16.40 | 16.95 | 16.35 | 16.60 | 504,712 | +0.10(+0.61%) |
Jan 22, 2018 | 16.45 | 17.10 | 15.85 | 16.50 | 709,455 | +0.10(+0.61%) |
Jan 19, 2018 | 15.20 | 17.35 | 14.89 | 16.40 | 2,336,034 | +1.25(+8.25%) |
Jan 18, 2018 | 15.30 | 15.43 | 15.05 | 15.15 | 1,404,371 | -0.35(-2.26%) |
Jan 17, 2018 | 15.20 | 15.65 | 14.90 | 15.50 | 980,008 | +0.50(+3.33%) |
Jan 16, 2018 | 15.70 | 15.80 | 14.88 | 15.00 | 723,267 | -0.75(-4.76%) |
Jan 12, 2018 | 15.75 | 15.75 | 15.75 | 0 | +1.45(+10.14%) | |
Jan 11, 2018 | 13.90 | 15.00 | 13.65 | 14.30 | 1,092,345 | +0.40(+2.88%) |
Jan 10, 2018 | 14.07 | 13.90 | 987,703 | -0.25(-1.77%) | ||
Jan 09, 2018 | 15.25 | 15.50 | 14.10 | 14.15 | 1,072,727 | -1.00(-6.60%) |
Jan 08, 2018 | 17.00 | 17.20 | 14.95 | 15.15 | 1,525,876 | -2.40(-13.68%) |
Jan 05, 2018 | 15.05 | 17.70 | 15.05 | 17.55 | 2,823,435 | +2.80(+18.98%) |
Jan 04, 2018 | 14.30 | 14.85 | 14.25 | 14.75 | 594,337 | +0.60(+4.24%) |
Jan 03, 2018 | 14.30 | 14.30 | 13.75 | 14.15 | 465,302 | -0.20(-1.39%) |
Jan 02, 2018 | 14.00 | 14.35 | 13.80 | 14.35 | 624,599 | +0.40(+2.87%) |
Dec 29, 2017 | 13.95 | 13.95 | 13.95 | 0 | +0.20(+1.45%) | |
Dec 28, 2017 | 13.50 | 13.90 | 13.45 | 13.75 | 310,939 | +0.20(+1.48%) |
Dec 27, 2017 | 13.35 | 13.65 | 13.30 | 13.55 | 251,009 | +0.25(+1.88%) |
Dec 26, 2017 | 13.35 | 13.65 | 13.25 | 13.30 | 334,529 | -0.15(-1.12%) |
Dec 22, 2017 | 13.35 | 13.62 | 13.25 | 13.45 | 300,986 | +0.10(+0.75%) |
Dec 21, 2017 | 12.90 | 13.40 | 12.65 | 13.35 | 1,062,712 | +0.50(+3.89%) |
Dec 20, 2017 | 13.05 | 13.22 | 12.80 | 12.85 | 470,777 | -0.15(-1.15%) |
Dec 19, 2017 | 13.30 | 13.35 | 13.00 | 13.00 | 481,272 | -0.25(-1.89%) |
Dec 18, 2017 | 13.45 | 13.75 | 13.10 | 13.25 | 747,371 | -0.35(-2.57%) |
Dec 15, 2017 | 13.10 | 13.80 | 13.00 | 13.60 | 2,216,749 | +0.55(+4.21%) |
Dec 14, 2017 | 13.30 | 13.50 | 12.85 | 13.05 | 925,717 | -0.30(-2.25%) |
Dec 13, 2017 | 12.80 | 13.35 | 12.80 | 13.35 | 1,024,243 | +0.60(+4.71%) |
Dec 12, 2017 | 12.65 | 13.20 | 12.65 | 12.75 | 546,586 | +0.20(+1.59%) |
Dec 11, 2017 | 12.55 | 12.75 | 12.25 | 12.55 | 611,600 | +0.00(+0.00%) |
Dec 08, 2017 | 12.50 | 12.90 | 12.40 | 12.55 | 578,970 | +0.15(+1.21%) |
Dec 07, 2017 | 12.25 | 12.45 | 12.05 | 12.40 | 473,673 | +0.20(+1.64%) |
Dec 06, 2017 | 12.40 | 12.50 | 11.95 | 12.20 | 507,161 | -0.25(-2.01%) |
Dec 05, 2017 | 12.65 | 12.75 | 12.30 | 12.45 | 623,961 | -0.10(-0.80%) |
Dec 04, 2017 | 13.05 | 13.25 | 12.53 | 12.55 | 698,541 | -0.40(-3.09%) |