Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.10 | 19.10 | 18.10 | 18.15 | 549,617 | -0.80(-4.22%) |
Feb 27, 2018 | 19.25 | 19.55 | 18.90 | 18.95 | 231,330 | -0.35(-1.81%) |
Feb 26, 2018 | 18.70 | 19.45 | 18.40 | 19.30 | 392,044 | +0.60(+3.21%) |
Feb 23, 2018 | 18.65 | 18.85 | 18.35 | 18.70 | 366,980 | +0.15(+0.81%) |
Feb 22, 2018 | 18.35 | 18.80 | 18.25 | 18.55 | 442,142 | +0.20(+1.09%) |
Feb 21, 2018 | 18.45 | 18.75 | 18.15 | 18.35 | 999,141 | +0.00(+0.00%) |
Feb 20, 2018 | 18.85 | 18.90 | 18.05 | 18.35 | 1,123,241 | -0.55(-2.91%) |
Feb 16, 2018 | 18.90 | 18.90 | 18.90 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 19.00 | 18.43 | 18.90 | 805,164 | +0.20(+1.07%) | |
Feb 14, 2018 | 17.40 | 19.25 | 17.25 | 18.70 | 1,846,688 | +1.50(+8.72%) |
Feb 13, 2018 | 16.65 | 18.20 | 15.80 | 17.20 | 3,576,956 | +2.10(+13.91%) |
Feb 12, 2018 | 15.05 | 15.25 | 14.60 | 15.10 | 516,106 | +0.00(+0.00%) |
Feb 09, 2018 | 14.85 | 15.25 | 14.45 | 15.10 | 794,086 | +0.35(+2.37%) |
Feb 08, 2018 | 15.35 | 14.15 | 14.75 | 1,053,996 | +0.60(+4.24%) | |
Feb 07, 2018 | 14.70 | 15.00 | 13.95 | 14.15 | 738,052 | -0.57(-3.90%) |
Feb 06, 2018 | 14.60 | 14.95 | 14.30 | 14.72 | 666,260 | -0.12(-0.84%) |
Feb 05, 2018 | 16.30 | 16.35 | 14.80 | 14.85 | 768,268 | -1.65(-10.00%) |
Feb 02, 2018 | 16.45 | 16.70 | 16.20 | 16.50 | 714,200 | -0.05(-0.30%) |
Feb 01, 2018 | 16.55 | 16.75 | 16.35 | 16.55 | 631,915 | -0.10(-0.60%) |
Jan 31, 2018 | 16.95 | 17.10 | 16.25 | 16.65 | 559,027 | -0.20(-1.19%) |
Jan 30, 2018 | 16.80 | 16.90 | 16.70 | 16.85 | 568,376 | -0.15(-0.88%) |
Jan 29, 2018 | 17.00 | 17.10 | 16.70 | 17.00 | 528,425 | +0.00(+0.00%) |
Jan 26, 2018 | 16.90 | 17.10 | 16.55 | 17.00 | 501,533 | +0.05(+0.29%) |
Jan 25, 2018 | 17.10 | 17.40 | 16.80 | 16.95 | 772,872 | -0.05(-0.29%) |
Jan 24, 2018 | 17.00 | 17.40 | 16.65 | 17.00 | 757,097 | +0.00(+0.00%) |
Jan 23, 2018 | 16.85 | 17.20 | 16.75 | 17.00 | 573,306 | -0.05(-0.29%) |
Jan 22, 2018 | 17.00 | 17.20 | 16.70 | 17.05 | 594,398 | +0.10(+0.59%) |
Jan 19, 2018 | 16.90 | 17.38 | 16.60 | 16.95 | 1,031,186 | +0.05(+0.30%) |
Jan 18, 2018 | 16.45 | 17.15 | 16.20 | 16.90 | 761,526 | +0.50(+3.05%) |
Jan 17, 2018 | 16.30 | 16.55 | 16.10 | 16.40 | 499,480 | +0.30(+1.86%) |
Jan 16, 2018 | 16.20 | 16.45 | 15.80 | 16.10 | 381,573 | +0.05(+0.31%) |
Jan 12, 2018 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 15.65 | 16.15 | 15.45 | 16.05 | 315,688 | +0.45(+2.88%) |
Jan 10, 2018 | 16.05 | 15.55 | 15.60 | 322,705 | -0.40(-2.50%) | |
Jan 09, 2018 | 16.25 | 16.35 | 15.92 | 16.00 | 377,877 | -0.30(-1.84%) |
Jan 08, 2018 | 16.25 | 16.40 | 16.00 | 16.30 | 467,759 | +0.00(+0.00%) |
Jan 05, 2018 | 16.20 | 16.68 | 16.10 | 16.30 | 479,248 | +0.30(+1.88%) |
Jan 04, 2018 | 16.25 | 16.40 | 15.90 | 16.00 | 565,107 | -0.10(-0.62%) |
Jan 03, 2018 | 16.10 | 16.35 | 15.85 | 16.10 | 741,993 | +0.05(+0.31%) |
Jan 02, 2018 | 14.95 | 16.45 | 14.95 | 16.05 | 987,347 | +1.20(+8.08%) |
Dec 29, 2017 | 14.85 | 14.85 | 14.85 | 0 | -0.20(-1.33%) | |
Dec 28, 2017 | 14.50 | 15.20 | 14.50 | 15.05 | 629,391 | +0.50(+3.44%) |
Dec 27, 2017 | 14.70 | 14.95 | 14.50 | 14.55 | 403,904 | -0.20(-1.36%) |
Dec 26, 2017 | 14.50 | 14.90 | 14.35 | 14.75 | 521,042 | +0.10(+0.68%) |
Dec 22, 2017 | 14.45 | 14.90 | 14.30 | 14.65 | 410,159 | +0.15(+1.03%) |
Dec 21, 2017 | 14.45 | 14.95 | 14.30 | 14.50 | 713,113 | -0.05(-0.34%) |
Dec 20, 2017 | 15.40 | 15.40 | 14.15 | 14.55 | 1,260,771 | -0.75(-4.90%) |
Dec 19, 2017 | 16.10 | 16.10 | 15.25 | 15.30 | 1,100,005 | -0.35(-2.24%) |
Dec 18, 2017 | 16.05 | 16.10 | 15.20 | 15.65 | 1,340,984 | -0.25(-1.57%) |
Dec 15, 2017 | 15.10 | 16.02 | 14.50 | 15.90 | 2,319,958 | +0.90(+6.00%) |
Dec 14, 2017 | 13.35 | 15.20 | 13.30 | 15.00 | 1,770,202 | +1.85(+14.07%) |
Dec 13, 2017 | 13.70 | 14.00 | 12.60 | 13.15 | 955,797 | -0.15(-1.13%) |
Dec 12, 2017 | 13.05 | 13.82 | 12.55 | 13.30 | 1,588,088 | +0.80(+6.40%) |
Dec 11, 2017 | 11.75 | 12.87 | 11.75 | 12.50 | 1,612,122 | +0.60(+5.04%) |
Dec 08, 2017 | 12.00 | 12.74 | 10.85 | 11.90 | 6,521,301 | -2.75(-18.77%) |
Dec 07, 2017 | 14.85 | 15.20 | 14.60 | 14.65 | 565,816 | -0.05(-0.34%) |
Dec 06, 2017 | 15.05 | 15.20 | 14.40 | 14.70 | 668,301 | -0.40(-2.65%) |
Dec 05, 2017 | 15.35 | 15.45 | 14.97 | 15.10 | 730,743 | -0.25(-1.63%) |
Dec 04, 2017 | 16.05 | 16.05 | 15.25 | 15.35 | 441,636 | -0.40(-2.54%) |