Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 27.60 | 30.05 | 27.50 | 28.10 | 278,987 | +0.50(+1.81%) |
Feb 27, 2018 | 28.00 | 28.45 | 27.30 | 27.60 | 210,430 | -0.35(-1.25%) |
Feb 26, 2018 | 27.50 | 28.50 | 27.30 | 27.95 | 270,304 | +0.45(+1.64%) |
Feb 23, 2018 | 27.15 | 28.00 | 26.90 | 27.50 | 253,484 | +0.45(+1.66%) |
Feb 22, 2018 | 26.95 | 27.05 | 285,820 | -0.65(-2.35%) | ||
Feb 21, 2018 | 27.70 | 29.00 | 27.50 | 27.70 | 386,904 | +0.15(+0.54%) |
Feb 20, 2018 | 30.30 | 30.30 | 27.30 | 27.55 | 424,627 | -2.75(-9.08%) |
Feb 16, 2018 | 30.30 | 30.30 | 30.30 | 0 | -0.25(-0.82%) | |
Feb 15, 2018 | 31.65 | 32.00 | 30.20 | 30.55 | 304,435 | -1.00(-3.17%) |
Feb 14, 2018 | 30.35 | 32.45 | 30.35 | 31.55 | 371,819 | +0.70(+2.27%) |
Feb 13, 2018 | 29.90 | 31.45 | 29.20 | 30.85 | 371,320 | -0.05(-0.16%) |
Feb 12, 2018 | 31.20 | 27.55 | 30.90 | 703,951 | +3.35(+12.16%) | |
Feb 09, 2018 | 23.95 | 28.55 | 23.50 | 27.55 | 795,619 | +4.50(+19.52%) |
Feb 08, 2018 | 21.90 | 23.85 | 16.85 | 23.05 | 436,795 | +3.05(+15.25%) |
Feb 07, 2018 | 20.72 | 19.70 | 20.00 | 173,850 | -0.45(-2.20%) | |
Feb 06, 2018 | 18.70 | 20.80 | 18.50 | 20.45 | 236,601 | +1.65(+8.78%) |
Feb 05, 2018 | 17.90 | 19.39 | 17.80 | 18.80 | 145,510 | +0.60(+3.30%) |
Feb 02, 2018 | 17.30 | 18.95 | 17.30 | 18.20 | 156,943 | +0.50(+2.82%) |
Feb 01, 2018 | 17.55 | 18.00 | 17.20 | 17.70 | 99,539 | +0.15(+0.85%) |
Jan 31, 2018 | 18.10 | 18.10 | 16.75 | 17.55 | 156,375 | -0.30(-1.68%) |
Jan 30, 2018 | 17.80 | 17.80 | 17.85 | 123,742 | +0.05(+0.28%) | |
Jan 29, 2018 | 18.20 | 18.55 | 17.30 | 17.80 | 174,967 | -0.55(-3.00%) |
Jan 26, 2018 | 18.60 | 18.60 | 17.90 | 18.35 | 90,214 | -0.10(-0.54%) |
Jan 25, 2018 | 18.45 | 18.60 | 18.10 | 18.45 | 126,373 | +0.05(+0.27%) |
Jan 24, 2018 | 18.60 | 18.85 | 18.30 | 18.40 | 125,481 | -0.30(-1.60%) |
Jan 23, 2018 | 18.45 | 18.93 | 18.30 | 18.70 | 174,499 | +0.35(+1.91%) |
Jan 22, 2018 | 18.00 | 18.40 | 17.70 | 18.35 | 346,571 | +0.35(+1.94%) |
Jan 19, 2018 | 19.00 | 19.00 | 17.65 | 18.00 | 267,216 | -0.95(-5.01%) |
Jan 18, 2018 | 18.75 | 19.35 | 18.40 | 18.95 | 178,610 | +0.30(+1.61%) |
Jan 17, 2018 | 19.15 | 20.00 | 18.50 | 18.65 | 516,521 | -0.40(-2.10%) |
Jan 16, 2018 | 21.35 | 21.60 | 16.15 | 19.05 | 644,266 | -2.30(-10.77%) |
Jan 12, 2018 | 21.35 | 21.35 | 21.35 | 0 | -2.70(-11.23%) | |
Jan 11, 2018 | 22.20 | 24.05 | 22.20 | 24.05 | 210,673 | +1.95(+8.82%) |
Jan 10, 2018 | 21.70 | 22.20 | 21.35 | 22.10 | 108,145 | +0.35(+1.61%) |
Jan 09, 2018 | 22.35 | 22.35 | 21.70 | 21.75 | 94,643 | -0.55(-2.47%) |
Jan 08, 2018 | 23.00 | 23.05 | 21.65 | 22.30 | 158,483 | -0.65(-2.83%) |
Jan 05, 2018 | 20.00 | 23.25 | 19.65 | 22.95 | 300,722 | +2.95(+14.75%) |
Jan 04, 2018 | 20.10 | 20.25 | 19.85 | 20.00 | 88,868 | -0.10(-0.50%) |
Jan 03, 2018 | 19.75 | 20.10 | 19.50 | 20.10 | 151,301 | +0.30(+1.52%) |
Jan 02, 2018 | 19.85 | 20.00 | 19.30 | 19.80 | 147,411 | +0.05(+0.25%) |
Dec 29, 2017 | 19.75 | 19.75 | 19.75 | 0 | -0.25(-1.25%) | |
Dec 28, 2017 | 19.75 | 20.25 | 19.50 | 20.00 | 94,740 | +0.35(+1.78%) |
Dec 27, 2017 | 20.10 | 20.54 | 19.25 | 19.65 | 115,410 | -0.45(-2.24%) |
Dec 26, 2017 | 19.40 | 20.40 | 19.34 | 20.10 | 94,040 | +0.70(+3.61%) |
Dec 22, 2017 | 19.20 | 19.70 | 19.05 | 19.40 | 120,960 | +0.35(+1.84%) |
Dec 21, 2017 | 19.40 | 19.90 | 18.20 | 19.05 | 244,943 | -0.30(-1.55%) |
Dec 20, 2017 | 17.35 | 20.35 | 17.30 | 19.35 | 588,811 | +2.00(+11.53%) |
Dec 19, 2017 | 15.40 | 17.45 | 14.80 | 17.35 | 630,391 | +3.25(+23.05%) |
Dec 18, 2017 | 13.65 | 14.40 | 13.40 | 14.10 | 410,544 | +0.70(+5.22%) |
Dec 15, 2017 | 13.60 | 13.76 | 13.00 | 13.40 | 291,183 | +0.35(+2.68%) |
Dec 14, 2017 | 13.15 | 13.40 | 13.00 | 13.05 | 59,061 | -0.20(-1.51%) |
Dec 13, 2017 | 13.40 | 13.80 | 13.20 | 13.25 | 95,002 | -0.15(-1.12%) |
Dec 12, 2017 | 13.50 | 13.60 | 13.20 | 13.40 | 120,838 | -0.05(-0.37%) |
Dec 11, 2017 | 13.90 | 13.90 | 13.40 | 13.45 | 87,063 | -0.50(-3.58%) |
Dec 08, 2017 | 13.95 | 14.15 | 13.75 | 13.95 | 127,716 | +0.10(+0.72%) |
Dec 07, 2017 | 13.30 | 14.05 | 13.15 | 13.85 | 117,265 | +0.55(+4.14%) |
Dec 06, 2017 | 13.60 | 13.60 | 13.13 | 13.30 | 36,587 | -0.40(-2.92%) |
Dec 05, 2017 | 13.50 | 13.80 | 13.40 | 13.70 | 53,125 | +0.15(+1.11%) |
Dec 04, 2017 | 14.20 | 14.20 | 13.30 | 13.55 | 93,404 | -0.50(-3.56%) |