Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 15.47 | 16.29 | 15.32 | 16.27 | 254,426 | +0.97(+6.34%) |
Feb 27, 2018 | 14.64 | 15.34 | 14.62 | 15.30 | 189,124 | +1.13(+7.95%) |
Feb 26, 2018 | 14.55 | 14.72 | 14.13 | 14.17 | 203,359 | -1.09(-7.12%) |
Feb 23, 2018 | 15.49 | 15.57 | 15.15 | 15.26 | 72,416 | -0.04(-0.26%) |
Feb 22, 2018 | 15.59 | 15.59 | 15.10 | 15.30 | 204,310 | -1.03(-6.30%) |
Feb 21, 2018 | 15.97 | 16.33 | 15.56 | 16.33 | 113,761 | -0.33(-2.00%) |
Feb 20, 2018 | 16.63 | 16.80 | 16.49 | 16.66 | 57,143 | -0.18(-1.05%) |
Feb 16, 2018 | 16.83 | 16.83 | 16.83 | 0 | +0.84(+5.27%) | |
Feb 15, 2018 | 16.44 | 16.83 | 15.99 | 15.99 | 65,605 | -0.72(-4.34%) |
Feb 14, 2018 | 18.31 | 18.41 | 16.59 | 16.72 | 155,251 | -1.48(-8.13%) |
Feb 13, 2018 | 18.50 | 18.70 | 18.11 | 18.20 | 86,590 | -0.75(-3.98%) |
Feb 12, 2018 | 19.59 | 19.59 | 18.55 | 18.95 | 151,972 | -1.41(-6.93%) |
Feb 09, 2018 | 20.03 | 22.41 | 19.67 | 20.36 | 148,227 | -0.21(-1.00%) |
Feb 08, 2018 | 18.71 | 20.68 | 18.71 | 20.57 | 135,053 | +1.49(+7.80%) |
Feb 07, 2018 | 17.82 | 19.19 | 17.58 | 19.08 | 127,640 | +1.49(+8.46%) |
Feb 06, 2018 | 18.75 | 18.88 | 17.39 | 17.59 | 242,929 | -0.72(-3.96%) |
Feb 05, 2018 | 17.81 | 18.69 | 17.14 | 18.31 | 197,645 | +0.98(+5.65%) |
Feb 02, 2018 | 16.63 | 17.33 | 16.59 | 17.33 | 142,076 | +1.11(+6.82%) |
Feb 01, 2018 | 16.35 | 16.37 | 16.02 | 16.23 | 83,995 | -0.05(-0.30%) |
Jan 31, 2018 | 16.33 | 16.78 | 16.28 | 16.28 | 95,961 | -0.37(-2.24%) |
Jan 30, 2018 | 16.28 | 16.83 | 16.26 | 16.65 | 116,668 | +0.01(+0.06%) |
Jan 29, 2018 | 16.51 | 16.65 | 16.34 | 16.64 | 60,891 | +0.56(+3.47%) |
Jan 26, 2018 | 16.04 | 16.26 | 15.87 | 16.08 | 47,882 | +0.35(+2.24%) |
Jan 25, 2018 | 15.31 | 15.73 | 15.20 | 15.73 | 92,522 | -0.02(-0.12%) |
Jan 24, 2018 | 16.12 | 16.28 | 15.67 | 15.75 | 87,267 | -0.37(-2.31%) |
Jan 23, 2018 | 16.43 | 16.65 | 16.07 | 16.12 | 47,432 | -0.06(-0.36%) |
Jan 22, 2018 | 16.46 | 16.46 | 16.16 | 16.18 | 65,448 | -0.51(-3.05%) |
Jan 19, 2018 | 16.88 | 16.88 | 16.55 | 16.69 | 110,515 | +0.35(+2.16%) |
Jan 18, 2018 | 16.66 | 16.66 | 16.17 | 16.34 | 162,778 | -0.71(-4.19%) |
Jan 17, 2018 | 17.37 | 17.43 | 16.81 | 17.05 | 100,584 | -0.73(-4.13%) |
Jan 16, 2018 | 17.26 | 17.99 | 17.26 | 17.78 | 171,168 | +0.99(+5.89%) |
Jan 12, 2018 | 16.80 | 16.80 | 16.80 | 0 | -0.43(-2.50%) | |
Jan 11, 2018 | 17.81 | 17.84 | 17.19 | 17.23 | 98,553 | -0.69(-3.83%) |
Jan 10, 2018 | 18.12 | 18.20 | 17.86 | 17.91 | 52,964 | -0.21(-1.14%) |
Jan 09, 2018 | 17.95 | 18.53 | 17.94 | 18.12 | 99,172 | +0.17(+0.93%) |
Jan 08, 2018 | 18.23 | 18.30 | 17.87 | 17.95 | 96,005 | -0.39(-2.14%) |
Jan 05, 2018 | 18.64 | 18.64 | 18.25 | 18.34 | 102,601 | -0.07(-0.37%) |
Jan 04, 2018 | 19.12 | 19.20 | 18.37 | 18.41 | 156,686 | -1.56(-7.80%) |
Jan 03, 2018 | 21.06 | 21.06 | 19.65 | 19.97 | 113,021 | -1.38(-6.47%) |
Jan 02, 2018 | 21.55 | 21.90 | 21.23 | 21.35 | 96,337 | -1.18(-5.22%) |
Dec 29, 2017 | 22.52 | 22.52 | 22.52 | 0 | -0.03(-0.13%) | |
Dec 28, 2017 | 22.60 | 22.63 | 22.41 | 22.55 | 13,929 | +0.06(+0.26%) |
Dec 27, 2017 | 22.26 | 22.72 | 22.26 | 22.50 | 33,379 | +0.34(+1.55%) |
Dec 26, 2017 | 22.54 | 22.54 | 22.04 | 22.15 | 36,804 | -0.77(-3.37%) |
Dec 22, 2017 | 23.39 | 23.45 | 22.75 | 22.93 | 42,183 | -0.89(-3.74%) |
Dec 21, 2017 | 24.02 | 24.08 | 23.65 | 23.82 | 21,882 | -0.13(-0.53%) |
Dec 20, 2017 | 23.93 | 24.09 | 23.55 | 23.94 | 36,875 | +0.15(+0.62%) |
Dec 19, 2017 | 23.30 | 23.98 | 23.30 | 23.80 | 53,841 | +0.82(+3.58%) |
Dec 18, 2017 | 22.97 | 23.03 | 22.73 | 22.97 | 29,812 | -0.09(-0.38%) |
Dec 15, 2017 | 22.77 | 23.23 | 22.77 | 23.06 | 32,352 | +0.01(+0.04%) |
Dec 14, 2017 | 22.82 | 23.05 | 22.56 | 23.05 | 17,515 | +0.40(+1.77%) |
Dec 13, 2017 | 23.07 | 23.24 | 22.41 | 22.65 | 22,423 | -0.51(-2.20%) |
Dec 12, 2017 | 22.61 | 23.16 | 22.57 | 23.16 | 11,630 | +0.18(+0.77%) |
Dec 11, 2017 | 23.72 | 23.72 | 22.81 | 22.98 | 59,964 | -1.37(-5.63%) |
Dec 08, 2017 | 24.29 | 24.85 | 24.29 | 24.36 | 39,728 | -0.27(-1.11%) |
Dec 07, 2017 | 24.78 | 24.86 | 24.47 | 24.63 | 31,728 | +0.17(+0.68%) |
Dec 06, 2017 | 24.20 | 24.63 | 24.07 | 24.46 | 20,321 | +0.50(+2.08%) |
Dec 05, 2017 | 23.99 | 24.04 | 23.62 | 23.96 | 39,682 | +0.12(+0.49%) |
Dec 04, 2017 | 23.64 | 24.09 | 23.58 | 23.85 | 46,188 | -0.95(-3.83%) |