Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 21.13 | 22.04 | 20.73 | 21.39 | 104,289 | +0.14(+0.66%) |
Feb 27, 2018 | 21.68 | 22.00 | 21.01 | 21.25 | 32,548 | -0.12(-0.56%) |
Feb 26, 2018 | 21.37 | 21.40 | 20.86 | 21.37 | 33,918 | +0.20(+0.94%) |
Feb 23, 2018 | 20.84 | 21.46 | 20.60 | 21.17 | 78,036 | +0.33(+1.58%) |
Feb 22, 2018 | 20.84 | 35,060 | -0.12(-0.57%) | |||
Feb 21, 2018 | 20.69 | 21.32 | 20.68 | 20.96 | 85,024 | +0.27(+1.30%) |
Feb 20, 2018 | 21.13 | 21.50 | 20.59 | 20.69 | 27,558 | -0.72(-3.36%) |
Feb 16, 2018 | 21.41 | 21.41 | 21.41 | 0 | -0.17(-0.79%) | |
Feb 15, 2018 | 21.53 | 21.83 | 20.64 | 21.58 | 54,439 | +0.10(+0.47%) |
Feb 14, 2018 | 21.39 | 21.73 | 20.89 | 21.48 | 46,222 | +0.03(+0.14%) |
Feb 13, 2018 | 20.34 | 21.49 | 20.32 | 21.45 | 28,531 | +0.12(+0.56%) |
Feb 12, 2018 | 21.35 | 21.49 | 21.04 | 21.33 | 72,777 | -0.14(-0.65%) |
Feb 09, 2018 | 21.52 | 21.92 | 20.24 | 21.47 | 96,944 | +0.18(+0.85%) |
Feb 08, 2018 | 22.20 | 22.21 | 20.89 | 21.29 | 32,375 | -0.73(-3.32%) |
Feb 07, 2018 | 21.04 | 22.50 | 21.04 | 22.02 | 93,672 | +1.10(+5.26%) |
Feb 06, 2018 | 19.13 | 21.42 | 19.01 | 20.92 | 82,678 | +0.20(+0.97%) |
Feb 05, 2018 | 21.85 | 21.86 | 18.88 | 20.72 | 83,051 | -1.04(-4.78%) |
Feb 02, 2018 | 22.13 | 22.13 | 21.36 | 21.76 | 41,707 | -0.29(-1.32%) |
Feb 01, 2018 | 21.94 | 22.05 | 21.45 | 22.05 | 69,554 | -0.04(-0.18%) |
Jan 31, 2018 | 21.93 | 22.38 | 21.51 | 22.09 | 54,406 | +0.21(+0.96%) |
Jan 30, 2018 | 22.94 | 22.95 | 21.38 | 21.88 | 49,001 | -1.02(-4.45%) |
Jan 29, 2018 | 23.15 | 23.51 | 22.50 | 22.90 | 74,077 | -0.40(-1.72%) |
Jan 26, 2018 | 24.23 | 24.99 | 22.49 | 23.30 | 248,143 | -0.98(-4.04%) |
Jan 25, 2018 | 21.95 | 24.95 | 21.00 | 24.28 | 268,881 | +2.40(+10.97%) |
Jan 24, 2018 | 22.00 | 22.64 | 20.95 | 21.88 | 44,914 | +0.41(+1.91%) |
Jan 23, 2018 | 21.34 | 22.56 | 20.80 | 21.47 | 37,777 | +0.28(+1.32%) |
Jan 22, 2018 | 21.67 | 21.88 | 21.19 | 21.19 | 32,340 | -0.38(-1.76%) |
Jan 19, 2018 | 21.50 | 21.72 | 21.13 | 21.57 | 56,685 | +0.25(+1.17%) |
Jan 18, 2018 | 21.43 | 21.69 | 20.67 | 21.32 | 27,066 | +0.19(+0.90%) |
Jan 17, 2018 | 21.00 | 21.81 | 20.51 | 21.13 | 54,313 | +0.44(+2.13%) |
Jan 16, 2018 | 21.57 | 21.63 | 20.58 | 20.69 | 47,254 | -0.49(-2.31%) |
Jan 12, 2018 | 21.18 | 21.18 | 21.18 | 0 | +0.74(+3.62%) | |
Jan 11, 2018 | 21.23 | 22.18 | 20.20 | 20.44 | 34,476 | -0.94(-4.40%) |
Jan 10, 2018 | 23.53 | 20.72 | 21.38 | 93,382 | -1.18(-5.23%) | |
Jan 09, 2018 | 22.28 | 24.73 | 20.21 | 22.56 | 447,093 | +0.56(+2.55%) |
Jan 08, 2018 | 18.72 | 22.00 | 17.10 | 22.00 | 529,089 | +3.00(+15.79%) |
Jan 05, 2018 | 15.20 | 20.04 | 15.20 | 19.00 | 989,900 | +6.17(+48.09%) |
Jan 04, 2018 | 12.99 | 13.09 | 12.82 | 12.83 | 19,904 | -0.16(-1.23%) |
Jan 03, 2018 | 12.61 | 13.21 | 12.61 | 12.99 | 46,962 | +0.39(+3.10%) |
Jan 02, 2018 | 12.77 | 12.77 | 12.59 | 12.60 | 15,031 | -0.25(-1.95%) |
Dec 29, 2017 | 12.85 | 12.85 | 12.85 | 0 | +0.22(+1.74%) | |
Dec 28, 2017 | 12.61 | 12.89 | 12.52 | 12.63 | 14,775 | +0.06(+0.48%) |
Dec 27, 2017 | 13.15 | 13.15 | 12.53 | 12.57 | 5,117 | -0.32(-2.48%) |
Dec 26, 2017 | 12.92 | 13.20 | 12.70 | 12.89 | 11,697 | +0.12(+0.94%) |
Dec 22, 2017 | 12.85 | 13.03 | 12.55 | 12.77 | 8,005 | +0.03(+0.24%) |
Dec 21, 2017 | 12.15 | 13.00 | 12.13 | 12.74 | 22,439 | +0.49(+4.00%) |
Dec 20, 2017 | 12.42 | 12.56 | 12.06 | 12.25 | 21,586 | -0.08(-0.65%) |
Dec 19, 2017 | 12.73 | 12.74 | 12.04 | 12.33 | 47,086 | -0.41(-3.22%) |
Dec 18, 2017 | 12.89 | 12.89 | 12.59 | 12.74 | 7,262 | +0.20(+1.59%) |
Dec 15, 2017 | 12.40 | 12.76 | 12.02 | 12.54 | 30,729 | +0.20(+1.62%) |
Dec 14, 2017 | 12.87 | 13.04 | 12.28 | 12.34 | 70,594 | -0.62(-4.78%) |
Dec 13, 2017 | 12.83 | 13.23 | 12.82 | 12.96 | 44,609 | +0.23(+1.81%) |
Dec 12, 2017 | 12.59 | 12.97 | 12.59 | 12.73 | 7,682 | +0.07(+0.55%) |
Dec 11, 2017 | 12.80 | 12.97 | 12.62 | 12.66 | 10,785 | -0.01(-0.08%) |
Dec 08, 2017 | 12.52 | 12.96 | 12.50 | 12.67 | 48,715 | -0.15(-1.17%) |
Dec 07, 2017 | 12.91 | 13.07 | 12.65 | 12.82 | 82,397 | -0.04(-0.31%) |
Dec 06, 2017 | 13.00 | 13.07 | 12.46 | 12.86 | 16,820 | -0.13(-1.00%) |
Dec 05, 2017 | 12.50 | 13.42 | 12.50 | 12.99 | 44,134 | +0.12(+0.93%) |
Dec 04, 2017 | 12.54 | 13.50 | 12.54 | 12.87 | 98,197 | +0.29(+2.31%) |