Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.03 | 17.22 | 16.88 | 17.10 | 265,841 | +0.29(+1.71%) |
Feb 27, 2018 | 17.68 | 17.69 | 16.80 | 16.81 | 398,346 | -1.01(-5.69%) |
Feb 26, 2018 | 17.17 | 17.94 | 17.17 | 17.83 | 323,048 | +0.77(+4.49%) |
Feb 23, 2018 | 17.70 | 17.71 | 16.71 | 17.06 | 473,815 | -0.52(-2.94%) |
Feb 22, 2018 | 17.58 | 623,977 | -0.14(-0.81%) | |||
Feb 21, 2018 | 17.86 | 18.02 | 17.42 | 17.72 | 327,982 | -0.06(-0.32%) |
Feb 20, 2018 | 18.15 | 18.15 | 17.65 | 17.78 | 358,383 | -0.37(-2.06%) |
Feb 16, 2018 | 18.15 | 18.15 | 18.15 | 0 | +0.10(+0.53%) | |
Feb 15, 2018 | 17.87 | 18.20 | 17.56 | 18.05 | 428,750 | +0.68(+3.91%) |
Feb 14, 2018 | 16.75 | 17.39 | 16.74 | 17.38 | 498,075 | +0.49(+2.89%) |
Feb 13, 2018 | 16.84 | 17.21 | 16.74 | 16.89 | 520,882 | +0.06(+0.34%) |
Feb 12, 2018 | 16.84 | 17.30 | 16.51 | 16.83 | 1,176,870 | +0.39(+2.39%) |
Feb 09, 2018 | 16.72 | 16.96 | 15.37 | 16.44 | 1,568,249 | -0.08(-0.46%) |
Feb 08, 2018 | 17.70 | 17.71 | 16.51 | 16.51 | 1,922,205 | -0.86(-4.96%) |
Feb 07, 2018 | 18.23 | 18.25 | 17.36 | 17.38 | 4,624,633 | -2.10(-10.76%) |
Feb 06, 2018 | 20.23 | 19.21 | 19.47 | 679,264 | -0.76(-3.74%) | |
Feb 05, 2018 | 20.27 | 20.64 | 20.06 | 20.23 | 345,220 | -0.32(-1.54%) |
Feb 02, 2018 | 20.65 | 20.78 | 20.41 | 20.54 | 304,587 | -0.32(-1.51%) |
Feb 01, 2018 | 21.16 | 21.48 | 20.69 | 20.86 | 527,160 | -0.40(-1.89%) |
Jan 31, 2018 | 21.98 | 22.40 | 21.18 | 21.26 | 370,686 | -0.55(-2.54%) |
Jan 30, 2018 | 22.04 | 22.14 | 22.01 | 21.82 | 296,467 | -0.37(-1.68%) |
Jan 29, 2018 | 22.29 | 22.79 | 21.91 | 22.19 | 439,342 | +0.54(+2.47%) |
Jan 26, 2018 | 21.82 | 21.82 | 21.10 | 21.65 | 403,649 | +0.20(+0.94%) |
Jan 25, 2018 | 20.50 | 21.77 | 20.46 | 21.45 | 738,190 | +1.42(+7.07%) |
Jan 24, 2018 | 20.47 | 21.04 | 19.30 | 20.04 | 1,242,193 | -0.55(-2.70%) |
Jan 23, 2018 | 22.01 | 22.10 | 20.53 | 20.59 | 1,625,920 | -1.77(-7.92%) |
Jan 22, 2018 | 23.14 | 23.15 | 22.25 | 22.36 | 660,780 | -0.77(-3.31%) |
Jan 19, 2018 | 23.01 | 23.37 | 23.01 | 23.13 | 278,046 | +0.10(+0.42%) |
Jan 18, 2018 | 23.17 | 23.35 | 22.72 | 23.03 | 455,701 | -0.17(-0.74%) |
Jan 17, 2018 | 23.48 | 23.53 | 23.00 | 23.20 | 230,123 | +0.09(+0.37%) |
Jan 16, 2018 | 23.71 | 23.99 | 22.97 | 23.12 | 437,686 | -0.41(-1.75%) |
Jan 12, 2018 | 23.53 | 23.53 | 23.53 | 0 | -0.17(-0.73%) | |
Jan 11, 2018 | 23.09 | 23.82 | 23.05 | 23.70 | 387,616 | +0.65(+2.82%) |
Jan 10, 2018 | 23.19 | 22.79 | 23.05 | 260,102 | +0.09(+0.37%) | |
Jan 09, 2018 | 22.68 | 23.48 | 22.68 | 22.96 | 834,629 | -0.12(-0.54%) |
Jan 08, 2018 | 23.20 | 23.44 | 22.92 | 23.09 | 374,472 | -0.10(-0.41%) |
Jan 05, 2018 | 23.25 | 23.88 | 23.03 | 23.18 | 343,304 | +0.04(+0.17%) |
Jan 04, 2018 | 23.16 | 23.37 | 22.96 | 23.14 | 440,834 | -0.13(-0.58%) |
Jan 03, 2018 | 24.12 | 24.12 | 23.04 | 23.28 | 558,124 | -0.70(-2.91%) |
Jan 02, 2018 | 23.08 | 24.34 | 23.08 | 23.98 | 414,595 | +0.97(+4.20%) |
Dec 29, 2017 | 23.01 | 23.01 | 23.01 | 0 | -0.65(-2.75%) | |
Dec 28, 2017 | 23.68 | 23.96 | 23.44 | 23.66 | 476,486 | -0.01(-0.04%) |
Dec 27, 2017 | 22.58 | 23.82 | 22.58 | 23.67 | 565,288 | +0.67(+2.91%) |
Dec 26, 2017 | 22.81 | 23.20 | 22.20 | 23.00 | 583,023 | -0.17(-0.74%) |
Dec 22, 2017 | 23.06 | 23.39 | 22.70 | 23.17 | 561,645 | +0.42(+1.85%) |
Dec 21, 2017 | 22.48 | 23.09 | 22.41 | 22.75 | 330,931 | +0.43(+1.93%) |
Dec 20, 2017 | 23.02 | 23.09 | 22.19 | 22.32 | 408,142 | -0.53(-2.30%) |
Dec 19, 2017 | 23.13 | 23.39 | 22.84 | 22.85 | 454,213 | -0.68(-2.89%) |
Dec 18, 2017 | 23.57 | 23.79 | 23.11 | 23.53 | 269,730 | +0.21(+0.90%) |
Dec 15, 2017 | 22.72 | 23.48 | 22.72 | 23.32 | 477,139 | +0.59(+2.61%) |
Dec 14, 2017 | 23.03 | 23.40 | 22.68 | 22.72 | 488,667 | -0.62(-2.66%) |
Dec 13, 2017 | 24.00 | 24.30 | 23.25 | 23.35 | 376,918 | -0.67(-2.79%) |
Dec 12, 2017 | 24.16 | 24.83 | 23.97 | 24.02 | 358,213 | -0.48(-1.95%) |
Dec 11, 2017 | 25.50 | 24.25 | 24.49 | 782,177 | -1.01(-3.98%) | |
Dec 08, 2017 | 23.65 | 25.75 | 23.50 | 25.51 | 907,537 | +2.09(+8.91%) |
Dec 07, 2017 | 22.11 | 24.70 | 22.11 | 23.42 | 1,304,339 | +0.63(+2.77%) |
Dec 06, 2017 | 22.24 | 23.11 | 21.70 | 22.79 | 891,631 | +0.33(+1.45%) |
Dec 05, 2017 | 21.64 | 22.70 | 21.64 | 22.47 | 378,954 | +0.86(+3.99%) |
Dec 04, 2017 | 23.52 | 23.72 | 21.58 | 21.60 | 912,786 | -1.76(-7.53%) |