Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.05 | 19.20 | 18.95 | 18.95 | 121,948 | -0.05(-0.26%) |
Feb 27, 2018 | 19.00 | 19.15 | 18.90 | 19.00 | 153,286 | -0.05(-0.26%) |
Feb 26, 2018 | 18.80 | 19.15 | 18.70 | 19.05 | 47,934 | +0.25(+1.33%) |
Feb 23, 2018 | 18.75 | 18.80 | 18.50 | 18.80 | 56,926 | +0.15(+0.80%) |
Feb 22, 2018 | 18.65 | 57,663 | +0.20(+1.08%) | |||
Feb 21, 2018 | 18.00 | 18.75 | 18.00 | 18.45 | 96,157 | +0.55(+3.07%) |
Feb 20, 2018 | 18.20 | 18.20 | 17.70 | 17.90 | 64,866 | -0.35(-1.92%) |
Feb 16, 2018 | 18.25 | 18.25 | 18.25 | 0 | +0.35(+1.96%) | |
Feb 15, 2018 | 17.45 | 17.95 | 17.45 | 17.90 | 45,625 | +0.45(+2.58%) |
Feb 14, 2018 | 16.85 | 17.50 | 16.85 | 17.45 | 77,025 | +0.35(+2.05%) |
Feb 13, 2018 | 17.20 | 17.30 | 16.90 | 17.10 | 56,617 | -0.20(-1.16%) |
Feb 12, 2018 | 17.45 | 17.67 | 16.95 | 17.30 | 69,705 | -0.20(-1.14%) |
Feb 09, 2018 | 17.00 | 17.55 | 17.00 | 17.50 | 97,655 | +0.65(+3.86%) |
Feb 08, 2018 | 17.75 | 17.75 | 16.80 | 16.85 | 74,149 | -0.90(-5.07%) |
Feb 07, 2018 | 17.55 | 17.95 | 17.30 | 17.75 | 81,427 | +0.15(+0.85%) |
Feb 06, 2018 | 17.25 | 18.05 | 17.10 | 17.60 | 126,515 | -0.35(-1.95%) |
Feb 05, 2018 | 18.05 | 18.50 | 17.75 | 17.95 | 58,802 | -0.30(-1.64%) |
Feb 02, 2018 | 18.45 | 18.60 | 18.20 | 18.25 | 71,574 | -0.40(-2.14%) |
Feb 01, 2018 | 18.80 | 18.90 | 18.50 | 18.65 | 61,155 | -0.20(-1.06%) |
Jan 31, 2018 | 19.05 | 19.15 | 18.83 | 18.85 | 60,011 | -0.15(-0.79%) |
Jan 30, 2018 | 18.90 | 19.25 | 18.89 | 19.00 | 70,462 | -0.15(-0.78%) |
Jan 29, 2018 | 19.45 | 19.50 | 19.10 | 19.15 | 68,707 | -0.35(-1.79%) |
Jan 26, 2018 | 19.25 | 19.60 | 18.95 | 19.50 | 89,657 | +0.25(+1.30%) |
Jan 25, 2018 | 19.10 | 19.25 | 18.93 | 19.25 | 74,992 | +0.25(+1.32%) |
Jan 24, 2018 | 18.85 | 19.30 | 18.70 | 19.00 | 83,385 | +0.20(+1.06%) |
Jan 23, 2018 | 18.40 | 18.85 | 18.40 | 18.80 | 65,209 | +0.35(+1.90%) |
Jan 22, 2018 | 18.40 | 18.60 | 18.20 | 18.45 | 86,991 | +0.10(+0.54%) |
Jan 19, 2018 | 18.10 | 18.40 | 18.05 | 18.35 | 101,239 | +0.15(+0.82%) |
Jan 18, 2018 | 18.15 | 18.35 | 18.08 | 18.20 | 101,688 | -0.05(-0.27%) |
Jan 17, 2018 | 18.35 | 18.50 | 18.15 | 18.25 | 170,634 | +0.05(+0.27%) |
Jan 16, 2018 | 18.75 | 18.95 | 18.10 | 18.20 | 120,853 | -0.45(-2.41%) |
Jan 12, 2018 | 18.65 | 18.65 | 18.65 | 0 | -0.20(-1.06%) | |
Jan 11, 2018 | 18.85 | 19.10 | 18.65 | 18.85 | 122,628 | +0.05(+0.27%) |
Jan 10, 2018 | 19.15 | 19.15 | 18.75 | 18.80 | 120,857 | -0.45(-2.34%) |
Jan 09, 2018 | 19.30 | 19.50 | 19.10 | 19.25 | 70,796 | -0.10(-0.52%) |
Jan 08, 2018 | 19.35 | 19.50 | 19.22 | 19.35 | 40,286 | -0.10(-0.51%) |
Jan 05, 2018 | 19.30 | 19.45 | 19.25 | 19.45 | 59,288 | +0.20(+1.04%) |
Jan 04, 2018 | 19.20 | 19.32 | 18.95 | 19.25 | 64,974 | +0.15(+0.79%) |
Jan 03, 2018 | 19.10 | 19.30 | 18.95 | 19.10 | 132,663 | +0.00(+0.00%) |
Jan 02, 2018 | 19.30 | 19.65 | 18.75 | 19.10 | 211,624 | -0.05(-0.26%) |
Dec 29, 2017 | 19.15 | 19.15 | 19.15 | 0 | -0.20(-1.03%) | |
Dec 28, 2017 | 19.20 | 19.43 | 19.15 | 19.35 | 83,243 | +0.20(+1.04%) |
Dec 27, 2017 | 19.30 | 19.50 | 19.10 | 19.15 | 77,836 | -0.20(-1.03%) |
Dec 26, 2017 | 19.35 | 19.45 | 19.20 | 19.35 | 73,205 | -0.05(-0.26%) |
Dec 22, 2017 | 19.20 | 19.60 | 19.20 | 19.40 | 85,471 | +0.15(+0.78%) |
Dec 21, 2017 | 19.55 | 19.90 | 19.00 | 19.25 | 209,461 | -0.45(-2.28%) |
Dec 20, 2017 | 19.90 | 20.10 | 19.62 | 19.70 | 50,776 | -0.25(-1.25%) |
Dec 19, 2017 | 20.07 | 20.27 | 19.82 | 19.95 | 129,972 | -0.05(-0.25%) |
Dec 18, 2017 | 20.10 | 20.30 | 19.85 | 20.00 | 60,338 | +0.05(+0.25%) |
Dec 15, 2017 | 19.25 | 20.10 | 19.10 | 19.95 | 562,197 | +0.75(+3.91%) |
Dec 14, 2017 | 19.30 | 19.40 | 19.15 | 19.20 | 97,342 | -0.10(-0.52%) |
Dec 13, 2017 | 19.00 | 19.45 | 19.00 | 19.30 | 82,347 | +0.25(+1.31%) |
Dec 12, 2017 | 19.15 | 19.20 | 18.89 | 19.05 | 75,056 | -0.10(-0.52%) |
Dec 11, 2017 | 18.95 | 19.25 | 18.75 | 19.15 | 86,649 | +0.20(+1.06%) |
Dec 08, 2017 | 19.10 | 19.25 | 18.95 | 18.95 | 37,520 | +0.00(+0.00%) |
Dec 07, 2017 | 18.95 | 19.15 | 18.80 | 97,458 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.90 | 19.05 | 18.45 | 18.90 | 145,266 | +0.05(+0.27%) |
Dec 05, 2017 | 19.20 | 19.45 | 18.75 | 18.85 | 142,037 | -0.30(-1.57%) |
Dec 04, 2017 | 20.10 | 20.10 | 19.15 | 19.15 | 76,638 | -0.65(-3.28%) |