Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.23 | 18.28 | 17.65 | 17.65 | 630,161 | -0.58(-3.18%) |
Feb 27, 2018 | 18.67 | 18.91 | 18.18 | 18.23 | 527,927 | -0.53(-2.83%) |
Feb 26, 2018 | 18.52 | 18.76 | 18.28 | 18.76 | 526,311 | +0.24(+1.30%) |
Feb 23, 2018 | 18.04 | 18.59 | 17.89 | 18.52 | 471,296 | +0.43(+2.40%) |
Feb 22, 2018 | 18.38 | 18.38 | 17.97 | 18.09 | 432,693 | -0.08(-0.42%) |
Feb 21, 2018 | 18.40 | 18.69 | 18.12 | 18.16 | 819,635 | -0.29(-1.56%) |
Feb 20, 2018 | 18.26 | 18.69 | 18.26 | 18.45 | 641,329 | +0.10(+0.52%) |
Feb 16, 2018 | 18.36 | 18.36 | 18.36 | 0 | -0.19(-1.03%) | |
Feb 15, 2018 | 18.55 | 18.74 | 18.21 | 18.55 | 772,584 | +0.14(+0.78%) |
Feb 14, 2018 | 17.64 | 18.50 | 17.54 | 18.40 | 876,989 | +0.67(+3.78%) |
Feb 13, 2018 | 17.54 | 17.93 | 17.49 | 17.73 | 569,977 | +0.14(+0.82%) |
Feb 12, 2018 | 17.25 | 17.78 | 17.06 | 17.59 | 681,404 | +0.58(+3.38%) |
Feb 09, 2018 | 17.54 | 17.69 | 16.66 | 17.01 | 1,747,892 | -0.48(-2.74%) |
Feb 08, 2018 | 17.01 | 17.78 | 16.73 | 17.49 | 1,682,582 | +1.05(+6.41%) |
Feb 07, 2018 | 16.10 | 16.73 | 16.10 | 16.44 | 1,074,308 | +0.34(+2.08%) |
Feb 06, 2018 | 15.29 | 16.20 | 15.15 | 16.10 | 1,377,978 | +0.67(+4.35%) |
Feb 05, 2018 | 15.96 | 16.15 | 15.34 | 15.43 | 527,065 | -0.62(-3.88%) |
Feb 02, 2018 | 16.30 | 16.39 | 15.89 | 16.06 | 912,977 | -0.34(-2.05%) |
Feb 01, 2018 | 16.77 | 16.97 | 16.30 | 16.39 | 680,114 | -0.38(-2.29%) |
Jan 31, 2018 | 16.97 | 17.11 | 16.66 | 16.77 | 475,830 | -0.19(-1.13%) |
Jan 30, 2018 | 17.25 | 17.30 | 16.77 | 16.97 | 856,127 | -0.48(-2.75%) |
Jan 29, 2018 | 17.59 | 17.66 | 17.04 | 17.45 | 775,092 | -0.29(-1.62%) |
Jan 26, 2018 | 17.73 | 17.93 | 17.54 | 17.73 | 556,330 | +0.05(+0.27%) |
Jan 25, 2018 | 17.40 | 17.93 | 17.30 | 17.69 | 688,139 | +0.29(+1.65%) |
Jan 24, 2018 | 17.30 | 17.69 | 17.06 | 17.40 | 1,606,139 | +0.19(+1.11%) |
Jan 23, 2018 | 17.78 | 17.93 | 17.16 | 17.21 | 959,831 | -0.62(-3.49%) |
Jan 22, 2018 | 16.54 | 17.97 | 16.54 | 17.83 | 1,164,613 | +1.29(+7.83%) |
Jan 19, 2018 | 16.54 | 16.85 | 16.44 | 16.54 | 615,048 | -0.05(-0.29%) |
Jan 18, 2018 | 16.73 | 16.87 | 16.49 | 16.58 | 284,307 | -0.10(-0.57%) |
Jan 17, 2018 | 16.82 | 16.82 | 16.54 | 16.68 | 489,485 | +0.00(+0.00%) |
Jan 16, 2018 | 16.82 | 17.01 | 16.63 | 16.68 | 601,343 | -0.10(-0.57%) |
Jan 12, 2018 | 16.77 | 16.77 | 16.77 | 0 | -0.19(-1.13%) | |
Jan 11, 2018 | 16.73 | 17.16 | 16.54 | 16.97 | 712,388 | +0.24(+1.43%) |
Jan 10, 2018 | 17.06 | 16.73 | 803,230 | +0.05(+0.29%) | ||
Jan 09, 2018 | 16.06 | 16.82 | 15.96 | 16.68 | 1,182,683 | +0.53(+3.26%) |
Jan 08, 2018 | 16.10 | 16.20 | 15.91 | 16.15 | 362,878 | +0.05(+0.30%) |
Jan 05, 2018 | 16.20 | 16.25 | 16.01 | 16.10 | 422,195 | -0.10(-0.59%) |
Jan 04, 2018 | 16.34 | 16.44 | 16.15 | 16.20 | 502,130 | -0.05(-0.29%) |
Jan 03, 2018 | 15.91 | 16.34 | 15.91 | 16.25 | 1,172,039 | +0.38(+2.42%) |
Jan 02, 2018 | 16.34 | 16.34 | 15.82 | 15.86 | 490,394 | -0.29(-1.78%) |
Dec 29, 2017 | 16.15 | 16.15 | 16.15 | 0 | -0.14(-0.88%) | |
Dec 28, 2017 | 16.15 | 16.30 | 16.01 | 16.30 | 309,616 | +0.19(+1.19%) |
Dec 27, 2017 | 16.39 | 16.39 | 15.96 | 16.10 | 399,495 | -0.19(-1.18%) |
Dec 26, 2017 | 16.06 | 16.54 | 15.77 | 16.30 | 554,591 | +0.24(+1.49%) |
Dec 22, 2017 | 16.10 | 16.20 | 15.86 | 16.06 | 436,754 | -0.14(-0.89%) |
Dec 21, 2017 | 16.25 | 16.32 | 15.94 | 16.20 | 687,731 | -0.10(-0.59%) |
Dec 20, 2017 | 16.15 | 16.39 | 15.91 | 16.30 | 640,549 | +0.29(+1.80%) |
Dec 19, 2017 | 16.25 | 16.30 | 15.96 | 16.01 | 587,391 | -0.05(-0.30%) |
Dec 18, 2017 | 15.86 | 16.30 | 15.84 | 16.06 | 771,863 | +0.29(+1.82%) |
Dec 15, 2017 | 15.96 | 16.20 | 15.72 | 15.77 | 1,777,429 | -0.14(-0.90%) |
Dec 14, 2017 | 16.06 | 16.20 | 15.82 | 15.91 | 538,870 | -0.14(-0.90%) |
Dec 13, 2017 | 16.25 | 16.34 | 16.06 | 16.06 | 472,739 | -0.14(-0.89%) |
Dec 12, 2017 | 16.30 | 16.34 | 16.15 | 16.20 | 499,480 | +0.00(+0.00%) |
Dec 11, 2017 | 16.06 | 16.39 | 16.06 | 16.20 | 617,128 | +0.19(+1.20%) |
Dec 08, 2017 | 16.06 | 16.10 | 15.67 | 16.01 | 504,811 | +0.10(+0.60%) |
Dec 07, 2017 | 15.62 | 15.91 | 15.39 | 15.91 | 850,340 | +0.34(+2.15%) |
Dec 06, 2017 | 15.62 | 15.82 | 15.34 | 15.58 | 835,824 | -0.24(-1.51%) |
Dec 05, 2017 | 15.91 | 15.91 | 15.62 | 15.82 | 566,371 | -0.10(-0.60%) |
Dec 04, 2017 | 16.30 | 16.44 | 15.82 | 15.91 | 1,664,110 | -0.24(-1.48%) |