Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.35 | 17.65 | 16.05 | 16.15 | 1,317,144 | -1.25(-7.18%) |
Feb 27, 2018 | 17.65 | 17.85 | 17.40 | 17.40 | 748,048 | -0.35(-1.97%) |
Feb 26, 2018 | 17.75 | 17.95 | 17.35 | 17.75 | 1,247,181 | +0.00(+0.00%) |
Feb 23, 2018 | 17.40 | 18.10 | 17.20 | 17.75 | 1,358,076 | +0.40(+2.31%) |
Feb 22, 2018 | 17.23 | 17.35 | 1,411,551 | -0.05(-0.29%) | ||
Feb 21, 2018 | 17.70 | 18.05 | 17.18 | 17.40 | 1,582,508 | +0.15(+0.87%) |
Feb 20, 2018 | 17.50 | 18.35 | 16.90 | 17.25 | 1,905,825 | +0.02(+0.15%) |
Feb 16, 2018 | 17.23 | 17.23 | 17.23 | 0 | +0.18(+1.03%) | |
Feb 15, 2018 | 16.85 | 17.20 | 16.65 | 17.05 | 658,446 | +0.25(+1.49%) |
Feb 14, 2018 | 16.40 | 17.30 | 15.90 | 16.80 | 1,339,141 | -0.40(-2.33%) |
Feb 13, 2018 | 16.90 | 17.25 | 16.60 | 17.20 | 429,206 | +0.25(+1.47%) |
Feb 12, 2018 | 16.70 | 17.07 | 16.05 | 16.95 | 925,131 | +0.30(+1.80%) |
Feb 09, 2018 | 17.15 | 17.40 | 15.55 | 16.65 | 1,762,069 | -0.35(-2.06%) |
Feb 08, 2018 | 17.85 | 18.00 | 17.00 | 17.00 | 1,249,171 | -0.75(-4.23%) |
Feb 07, 2018 | 18.10 | 18.10 | 17.40 | 17.75 | 1,189,347 | -0.30(-1.66%) |
Feb 06, 2018 | 17.00 | 18.15 | 16.85 | 18.05 | 1,693,698 | +0.50(+2.85%) |
Feb 05, 2018 | 17.45 | 18.15 | 17.00 | 17.55 | 2,004,411 | +0.10(+0.57%) |
Feb 02, 2018 | 16.30 | 17.75 | 16.05 | 17.45 | 1,806,938 | +1.00(+6.08%) |
Feb 01, 2018 | 16.10 | 16.80 | 16.00 | 16.45 | 785,966 | +0.35(+2.17%) |
Jan 31, 2018 | 16.50 | 16.70 | 16.05 | 16.10 | 838,014 | -0.30(-1.83%) |
Jan 30, 2018 | 16.70 | 17.00 | 16.35 | 16.40 | 921,263 | -0.40(-2.38%) |
Jan 29, 2018 | 17.15 | 17.50 | 16.60 | 16.80 | 1,002,602 | -0.50(-2.89%) |
Jan 26, 2018 | 18.15 | 18.27 | 17.20 | 17.30 | 847,337 | -0.80(-4.42%) |
Jan 25, 2018 | 17.45 | 18.35 | 17.30 | 18.10 | 1,218,976 | +0.75(+4.32%) |
Jan 24, 2018 | 17.25 | 17.65 | 16.80 | 17.35 | 1,324,761 | -0.30(-1.70%) |
Jan 23, 2018 | 17.05 | 17.85 | 17.00 | 17.65 | 1,817,111 | +0.65(+3.82%) |
Jan 22, 2018 | 16.50 | 17.19 | 16.05 | 17.00 | 2,799,078 | +1.35(+8.63%) |
Jan 19, 2018 | 15.40 | 16.05 | 15.30 | 15.65 | 1,019,054 | +0.22(+1.46%) |
Jan 18, 2018 | 15.60 | 15.73 | 15.15 | 15.43 | 1,044,909 | -0.25(-1.59%) |
Jan 17, 2018 | 15.05 | 15.93 | 15.00 | 15.68 | 2,879,691 | +1.03(+7.00%) |
Jan 16, 2018 | 15.70 | 15.78 | 14.65 | 14.65 | 2,686,566 | -1.10(-6.98%) |
Jan 12, 2018 | 15.75 | 15.75 | 15.75 | 0 | -0.30(-1.87%) | |
Jan 11, 2018 | 16.85 | 17.00 | 15.85 | 16.05 | 2,920,009 | -0.80(-4.75%) |
Jan 10, 2018 | 16.85 | 2,503,743 | -0.70(-3.99%) | |||
Jan 09, 2018 | 17.90 | 18.25 | 17.25 | 17.55 | 1,278,633 | -0.25(-1.40%) |
Jan 08, 2018 | 18.80 | 18.85 | 17.75 | 17.80 | 1,392,824 | -0.70(-3.78%) |
Jan 05, 2018 | 18.00 | 18.55 | 18.00 | 18.50 | 836,868 | +0.50(+2.78%) |
Jan 04, 2018 | 18.60 | 18.84 | 17.89 | 18.00 | 1,063,034 | -0.65(-3.49%) |
Jan 03, 2018 | 18.80 | 19.11 | 18.50 | 18.65 | 747,219 | -0.15(-0.80%) |
Jan 02, 2018 | 18.75 | 19.15 | 18.30 | 18.80 | 944,363 | +0.10(+0.53%) |
Dec 29, 2017 | 18.70 | 18.70 | 18.70 | 0 | -0.60(-3.11%) | |
Dec 28, 2017 | 19.05 | 19.55 | 19.00 | 19.30 | 800,601 | +0.10(+0.52%) |
Dec 27, 2017 | 19.25 | 19.50 | 18.95 | 19.20 | 692,634 | -0.25(-1.29%) |
Dec 26, 2017 | 18.80 | 19.50 | 18.30 | 19.45 | 1,176,192 | +0.65(+3.46%) |
Dec 22, 2017 | 18.20 | 18.86 | 17.95 | 18.80 | 1,157,240 | +0.50(+2.73%) |
Dec 21, 2017 | 18.00 | 18.65 | 17.90 | 18.30 | 1,002,390 | +0.20(+1.10%) |
Dec 20, 2017 | 18.50 | 18.80 | 17.90 | 18.10 | 848,173 | -0.40(-2.16%) |
Dec 19, 2017 | 18.85 | 19.40 | 18.50 | 18.50 | 1,059,005 | -0.30(-1.60%) |
Dec 18, 2017 | 19.40 | 19.40 | 18.40 | 18.80 | 1,007,433 | -0.45(-2.34%) |
Dec 15, 2017 | 18.85 | 19.65 | 18.65 | 19.25 | 3,652,272 | +0.50(+2.67%) |
Dec 14, 2017 | 18.90 | 19.50 | 18.48 | 18.75 | 948,932 | -0.25(-1.32%) |
Dec 13, 2017 | 17.70 | 19.27 | 17.70 | 19.00 | 1,340,338 | +1.25(+7.04%) |
Dec 12, 2017 | 18.60 | 18.68 | 17.65 | 17.75 | 1,587,913 | -0.85(-4.57%) |
Dec 11, 2017 | 18.45 | 18.93 | 18.10 | 18.60 | 763,595 | +0.30(+1.64%) |
Dec 08, 2017 | 17.75 | 18.35 | 17.70 | 18.30 | 906,795 | +0.65(+3.68%) |
Dec 07, 2017 | 17.40 | 18.00 | 17.24 | 17.65 | 989,653 | +0.35(+2.02%) |
Dec 06, 2017 | 17.20 | 17.55 | 16.90 | 17.30 | 1,138,316 | -0.10(-0.57%) |
Dec 05, 2017 | 17.70 | 18.05 | 16.85 | 17.40 | 1,687,976 | -0.35(-1.97%) |
Dec 04, 2017 | 18.60 | 18.85 | 17.70 | 17.75 | 1,014,575 | -0.65(-3.53%) |