Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.02 | 18.72 | 17.67 | 18.51 | 197,355 | +0.40(+2.21%) |
Feb 27, 2018 | 18.75 | 18.76 | 17.52 | 18.11 | 178,667 | -0.67(-3.59%) |
Feb 26, 2018 | 19.33 | 19.34 | 18.72 | 18.78 | 124,000 | -0.42(-2.16%) |
Feb 23, 2018 | 19.14 | 19.24 | 19.03 | 19.20 | 79,997 | +0.07(+0.35%) |
Feb 22, 2018 | 18.80 | 19.22 | 18.72 | 19.13 | 88,410 | +0.33(+1.73%) |
Feb 21, 2018 | 18.99 | 19.09 | 18.71 | 18.80 | 146,984 | -0.29(-1.51%) |
Feb 20, 2018 | 19.20 | 19.21 | 18.91 | 19.09 | 115,645 | -0.13(-0.66%) |
Feb 16, 2018 | 19.22 | 19.22 | 19.22 | 0 | -0.07(-0.38%) | |
Feb 15, 2018 | 19.36 | 19.36 | 18.97 | 19.29 | 86,461 | +0.14(+0.74%) |
Feb 14, 2018 | 19.39 | 19.63 | 19.04 | 19.15 | 154,016 | -0.56(-2.86%) |
Feb 13, 2018 | 19.07 | 19.94 | 19.07 | 19.71 | 113,362 | +0.52(+2.70%) |
Feb 12, 2018 | 19.85 | 19.90 | 18.80 | 19.20 | 138,069 | -0.44(-2.27%) |
Feb 09, 2018 | 19.28 | 19.80 | 18.68 | 19.64 | 234,018 | +0.15(+0.76%) |
Feb 08, 2018 | 19.93 | 20.23 | 19.29 | 19.49 | 88,264 | -0.36(-1.83%) |
Feb 07, 2018 | 19.34 | 19.94 | 19.14 | 19.86 | 180,926 | +0.53(+2.72%) |
Feb 06, 2018 | 19.28 | 19.96 | 18.94 | 19.33 | 246,407 | -0.27(-1.36%) |
Feb 05, 2018 | 19.68 | 20.39 | 19.44 | 19.60 | 318,364 | -0.09(-0.45%) |
Feb 02, 2018 | 19.65 | 20.08 | 19.31 | 19.69 | 257,493 | -0.14(-0.71%) |
Feb 01, 2018 | 21.21 | 21.39 | 19.77 | 19.83 | 270,940 | -1.36(-6.41%) |
Jan 31, 2018 | 20.48 | 21.23 | 20.39 | 21.18 | 174,847 | +0.70(+3.44%) |
Jan 30, 2018 | 20.76 | 21.17 | 20.60 | 20.48 | 339,860 | -0.61(-2.88%) |
Jan 29, 2018 | 21.66 | 21.87 | 20.78 | 21.09 | 253,273 | -0.57(-2.64%) |
Jan 26, 2018 | 22.23 | 22.34 | 21.21 | 21.66 | 348,510 | -0.67(-3.02%) |
Jan 25, 2018 | 22.93 | 23.54 | 21.64 | 22.33 | 314,546 | -0.60(-2.62%) |
Jan 24, 2018 | 22.39 | 23.52 | 22.35 | 22.93 | 397,597 | +0.71(+3.20%) |
Jan 23, 2018 | 21.07 | 22.61 | 21.07 | 22.22 | 375,375 | +1.29(+6.16%) |
Jan 22, 2018 | 21.18 | 21.64 | 20.81 | 20.93 | 289,430 | +0.04(+0.21%) |
Jan 19, 2018 | 21.36 | 21.61 | 20.25 | 20.89 | 623,389 | -0.15(-0.71%) |
Jan 18, 2018 | 20.40 | 21.72 | 19.69 | 21.03 | 2,903,629 | -2.17(-9.36%) |
Jan 17, 2018 | 25.21 | 26.25 | 22.44 | 23.21 | 614,095 | -1.85(-7.37%) |
Jan 16, 2018 | 23.67 | 25.21 | 23.25 | 25.05 | 496,894 | +2.62(+11.70%) |
Jan 12, 2018 | 22.43 | 22.43 | 22.43 | 0 | -1.67(-6.92%) | |
Jan 11, 2018 | 24.69 | 24.71 | 22.98 | 24.10 | 603,124 | +0.59(+2.49%) |
Jan 10, 2018 | 23.56 | 22.38 | 23.51 | 247,280 | +0.80(+3.53%) | |
Jan 09, 2018 | 21.92 | 23.24 | 21.91 | 22.71 | 313,516 | +0.87(+4.01%) |
Jan 08, 2018 | 22.52 | 23.33 | 21.32 | 21.84 | 274,028 | +0.02(+0.10%) |
Jan 05, 2018 | 19.00 | 22.15 | 19.00 | 21.81 | 680,174 | +2.53(+13.11%) |
Jan 04, 2018 | 22.56 | 22.61 | 18.67 | 19.28 | 921,755 | -4.50(-18.92%) |
Jan 03, 2018 | 27.15 | 27.20 | 22.47 | 23.79 | 869,570 | -3.33(-12.28%) |
Jan 02, 2018 | 25.02 | 27.34 | 24.47 | 27.11 | 588,670 | +3.16(+13.18%) |
Dec 29, 2017 | 23.96 | 23.96 | 23.96 | 0 | +2.72(+12.81%) | |
Dec 28, 2017 | 22.01 | 22.01 | 20.60 | 21.23 | 318,522 | +0.66(+3.21%) |
Dec 27, 2017 | 19.47 | 20.83 | 19.17 | 20.57 | 315,816 | +1.43(+7.44%) |
Dec 26, 2017 | 18.37 | 20.03 | 18.22 | 19.15 | 252,230 | +1.02(+5.63%) |
Dec 22, 2017 | 17.88 | 18.13 | 17.19 | 18.13 | 153,285 | +0.39(+2.20%) |
Dec 21, 2017 | 18.44 | 18.92 | 17.72 | 17.74 | 92,831 | -0.56(-3.05%) |
Dec 20, 2017 | 17.25 | 18.44 | 17.25 | 18.30 | 199,382 | +1.05(+6.09%) |
Dec 19, 2017 | 18.35 | 18.35 | 17.12 | 17.25 | 197,628 | -0.95(-5.21%) |
Dec 18, 2017 | 19.09 | 19.37 | 17.72 | 18.19 | 232,142 | -0.03(-0.16%) |
Dec 15, 2017 | 16.90 | 18.35 | 16.39 | 18.22 | 307,381 | +1.62(+9.73%) |
Dec 14, 2017 | 15.01 | 16.89 | 15.01 | 16.61 | 397,790 | +1.68(+11.22%) |
Dec 13, 2017 | 14.72 | 15.17 | 14.70 | 14.93 | 118,535 | +0.32(+2.21%) |
Dec 12, 2017 | 15.59 | 15.68 | 14.34 | 14.61 | 395,341 | -0.68(-4.42%) |
Dec 11, 2017 | 14.61 | 15.84 | 14.61 | 15.28 | 530,098 | +0.68(+4.63%) |
Dec 08, 2017 | 14.70 | 14.70 | 14.47 | 14.61 | 47,811 | -0.04(-0.25%) |
Dec 07, 2017 | 14.28 | 14.70 | 14.21 | 14.64 | 88,361 | +0.42(+2.94%) |
Dec 06, 2017 | 14.23 | 14.27 | 14.20 | 14.23 | 32,488 | +0.06(+0.42%) |
Dec 05, 2017 | 14.16 | 14.26 | 14.14 | 14.17 | 60,745 | +0.09(+0.63%) |
Dec 04, 2017 | 13.97 | 14.17 | 13.97 | 14.08 | 54,492 | +0.19(+1.38%) |