Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.75 | 22.94 | 22.48 | 22.94 | 875,707 | +0.38(+1.68%) |
Feb 27, 2018 | 22.41 | 22.87 | 22.26 | 22.57 | 594,899 | +0.23(+1.03%) |
Feb 26, 2018 | 22.53 | 22.87 | 22.01 | 22.34 | 798,800 | +0.08(+0.34%) |
Feb 23, 2018 | 22.07 | 22.53 | 22.03 | 22.26 | 685,229 | +0.33(+1.48%) |
Feb 22, 2018 | 21.93 | 753,398 | -0.48(-2.14%) | |||
Feb 21, 2018 | 23.26 | 25.29 | 20.08 | 22.41 | 2,296,286 | -0.84(-3.62%) |
Feb 20, 2018 | 21.72 | 23.48 | 21.72 | 23.26 | 1,617,244 | +1.53(+7.05%) |
Feb 16, 2018 | 21.72 | 21.72 | 21.72 | 0 | +0.38(+1.80%) | |
Feb 15, 2018 | 21.84 | 21.84 | 21.15 | 21.34 | 1,462,804 | -0.46(-2.11%) |
Feb 14, 2018 | 21.76 | 22.14 | 21.24 | 21.80 | 1,617,684 | +0.04(+0.18%) |
Feb 13, 2018 | 21.03 | 22.22 | 20.61 | 21.76 | 2,798,931 | +0.77(+3.65%) |
Feb 12, 2018 | 21.49 | 21.49 | 20.08 | 20.99 | 2,557,413 | -0.42(-1.97%) |
Feb 09, 2018 | 19.88 | 22.14 | 19.77 | 21.42 | 4,500,099 | +1.11(+5.47%) |
Feb 08, 2018 | 20.50 | 16.44 | 20.31 | 6,550,265 | +4.94(+32.17%) | |
Feb 07, 2018 | 15.90 | 15.90 | 15.75 | 15.36 | 880,448 | -0.54(-3.37%) |
Feb 06, 2018 | 15.09 | 16.01 | 15.02 | 15.90 | 1,769,032 | +1.00(+6.68%) |
Feb 05, 2018 | 14.86 | 14.86 | 14.60 | 14.90 | 701,331 | +0.04(+0.26%) |
Feb 02, 2018 | 14.90 | 15.17 | 14.71 | 14.86 | 544,636 | -0.27(-1.77%) |
Feb 01, 2018 | 14.63 | 15.21 | 14.63 | 15.13 | 510,755 | +0.50(+3.40%) |
Jan 31, 2018 | 14.67 | 14.79 | 14.56 | 14.63 | 488,074 | -0.08(-0.52%) |
Jan 30, 2018 | 14.86 | 14.91 | 14.60 | 14.71 | 360,762 | -0.19(-1.29%) |
Jan 29, 2018 | 14.79 | 15.06 | 14.71 | 14.90 | 634,852 | +0.15(+1.04%) |
Jan 26, 2018 | 14.75 | 15.09 | 14.60 | 14.75 | 364,976 | +0.00(+0.00%) |
Jan 25, 2018 | 14.83 | 15.09 | 14.62 | 14.75 | 350,013 | +0.00(+0.00%) |
Jan 24, 2018 | 14.52 | 14.83 | 14.37 | 14.75 | 387,071 | +0.23(+1.58%) |
Jan 23, 2018 | 14.41 | 14.56 | 14.29 | 14.52 | 528,945 | +0.15(+1.07%) |
Jan 22, 2018 | 14.41 | 14.44 | 14.18 | 14.37 | 379,358 | +0.00(+0.00%) |
Jan 19, 2018 | 14.33 | 14.41 | 14.25 | 14.37 | 215,132 | +0.04(+0.27%) |
Jan 18, 2018 | 14.41 | 14.41 | 14.12 | 14.33 | 265,335 | -0.08(-0.53%) |
Jan 17, 2018 | 14.48 | 14.56 | 14.14 | 14.41 | 584,910 | +0.04(+0.27%) |
Jan 16, 2018 | 14.56 | 14.71 | 14.18 | 14.37 | 517,378 | -0.19(-1.32%) |
Jan 12, 2018 | 14.56 | 14.56 | 14.56 | 0 | +0.15(+1.06%) | |
Jan 11, 2018 | 14.25 | 14.48 | 13.95 | 14.41 | 329,591 | +0.11(+0.80%) |
Jan 10, 2018 | 14.29 | 218,523 | +0.15(+1.08%) | |||
Jan 09, 2018 | 14.29 | 14.29 | 13.95 | 14.14 | 446,410 | -0.08(-0.54%) |
Jan 08, 2018 | 14.29 | 14.29 | 13.95 | 14.21 | 367,136 | -0.08(-0.54%) |
Jan 05, 2018 | 14.25 | 14.41 | 14.14 | 14.29 | 393,991 | +0.08(+0.54%) |
Jan 04, 2018 | 14.29 | 14.41 | 14.14 | 14.21 | 347,536 | -0.11(-0.80%) |
Jan 03, 2018 | 14.06 | 14.37 | 14.06 | 14.33 | 667,528 | +0.27(+1.91%) |
Jan 02, 2018 | 14.02 | 14.10 | 13.77 | 14.06 | 530,005 | +0.04(+0.27%) |
Dec 29, 2017 | 14.02 | 14.02 | 14.02 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 13.98 | 14.10 | 13.83 | 14.02 | 485,362 | +0.00(+0.00%) |
Dec 27, 2017 | 13.91 | 14.02 | 13.85 | 14.02 | 322,485 | +0.11(+0.83%) |
Dec 26, 2017 | 13.79 | 13.95 | 13.68 | 13.91 | 255,748 | +0.12(+0.83%) |
Dec 22, 2017 | 13.95 | 13.95 | 13.73 | 13.79 | 236,014 | -0.12(-0.83%) |
Dec 21, 2017 | 13.79 | 14.00 | 13.72 | 13.91 | 601,535 | +0.15(+1.11%) |
Dec 20, 2017 | 13.75 | 13.96 | 13.68 | 13.75 | 329,110 | -0.04(-0.28%) |
Dec 19, 2017 | 13.60 | 13.83 | 13.45 | 13.79 | 525,286 | +0.19(+1.41%) |
Dec 18, 2017 | 13.98 | 14.06 | 13.49 | 13.60 | 690,021 | -0.34(-2.47%) |
Dec 15, 2017 | 13.75 | 14.00 | 13.75 | 13.95 | 1,146,692 | +0.23(+1.68%) |
Dec 14, 2017 | 13.60 | 13.89 | 13.60 | 13.72 | 696,985 | +0.08(+0.56%) |
Dec 13, 2017 | 13.56 | 13.72 | 13.56 | 13.64 | 598,871 | +0.11(+0.85%) |
Dec 12, 2017 | 13.37 | 13.68 | 13.33 | 13.52 | 744,483 | +0.19(+1.44%) |
Dec 11, 2017 | 12.91 | 13.35 | 12.91 | 13.33 | 934,777 | +0.42(+3.26%) |
Dec 08, 2017 | 12.91 | 12.95 | 12.76 | 12.91 | 710,151 | +0.04(+0.30%) |
Dec 07, 2017 | 12.45 | 12.97 | 12.38 | 12.87 | 521,237 | +0.46(+3.70%) |
Dec 06, 2017 | 12.60 | 12.80 | 12.37 | 12.41 | 620,963 | -0.31(-2.41%) |
Dec 05, 2017 | 13.03 | 13.12 | 12.57 | 12.72 | 621,685 | -0.27(-2.07%) |
Dec 04, 2017 | 13.37 | 13.49 | 12.97 | 12.99 | 901,497 | -0.34(-2.59%) |