Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.26 | 17.58 | 16.80 | 16.82 | 152,799 | -0.44(-2.55%) |
Feb 27, 2018 | 18.34 | 18.40 | 17.25 | 17.26 | 150,897 | -1.02(-5.58%) |
Feb 26, 2018 | 17.94 | 18.34 | 17.86 | 18.28 | 164,155 | +0.43(+2.41%) |
Feb 23, 2018 | 17.84 | 17.87 | 17.37 | 17.85 | 149,547 | +0.10(+0.56%) |
Feb 22, 2018 | 17.78 | 17.75 | 174,550 | +0.25(+1.43%) | ||
Feb 21, 2018 | 17.49 | 17.49 | 17.34 | 17.50 | 113,702 | +0.05(+0.29%) |
Feb 20, 2018 | 17.93 | 17.97 | 17.25 | 17.45 | 130,209 | -0.56(-3.11%) |
Feb 16, 2018 | 18.01 | 18.01 | 18.01 | 0 | -0.17(-0.94%) | |
Feb 15, 2018 | 18.10 | 18.19 | 17.78 | 18.18 | 131,130 | +0.27(+1.51%) |
Feb 14, 2018 | 17.31 | 17.96 | 17.06 | 17.91 | 105,314 | +0.51(+2.93%) |
Feb 13, 2018 | 17.21 | 17.68 | 17.07 | 17.40 | 170,606 | +0.20(+1.16%) |
Feb 12, 2018 | 16.94 | 17.27 | 16.42 | 17.20 | 140,867 | +0.34(+2.02%) |
Feb 09, 2018 | 16.99 | 17.11 | 16.36 | 16.86 | 178,141 | -0.08(-0.47%) |
Feb 08, 2018 | 17.42 | 16.89 | 16.94 | 264,041 | -0.14(-0.82%) | |
Feb 07, 2018 | 16.61 | 17.24 | 15.98 | 17.08 | 258,548 | +0.51(+3.08%) |
Feb 06, 2018 | 16.27 | 17.02 | 16.17 | 16.57 | 310,513 | -0.31(-1.84%) |
Feb 05, 2018 | 16.79 | 17.31 | 16.70 | 16.88 | 189,230 | +0.05(+0.30%) |
Feb 02, 2018 | 17.07 | 17.23 | 16.81 | 16.83 | 226,561 | -0.26(-1.52%) |
Feb 01, 2018 | 17.44 | 17.56 | 16.97 | 17.09 | 270,280 | -0.52(-2.95%) |
Jan 31, 2018 | 18.09 | 18.35 | 17.60 | 17.61 | 120,399 | -0.49(-2.71%) |
Jan 30, 2018 | 18.48 | 18.57 | 17.97 | 18.10 | 117,458 | -0.64(-3.42%) |
Jan 29, 2018 | 18.64 | 18.80 | 18.38 | 18.74 | 104,483 | +0.06(+0.32%) |
Jan 26, 2018 | 18.43 | 18.75 | 18.23 | 18.68 | 186,182 | +0.28(+1.52%) |
Jan 25, 2018 | 18.25 | 18.41 | 18.05 | 18.40 | 181,568 | +0.16(+0.88%) |
Jan 24, 2018 | 18.41 | 18.41 | 17.96 | 18.24 | 194,215 | -0.07(-0.38%) |
Jan 23, 2018 | 18.50 | 18.63 | 18.22 | 18.31 | 159,778 | -0.28(-1.51%) |
Jan 22, 2018 | 18.27 | 18.74 | 18.20 | 18.59 | 178,469 | +0.31(+1.70%) |
Jan 19, 2018 | 17.56 | 18.28 | 17.36 | 18.28 | 195,902 | +0.77(+4.40%) |
Jan 18, 2018 | 17.51 | 17.67 | 17.40 | 17.51 | 201,570 | +0.00(+0.00%) |
Jan 17, 2018 | 17.54 | 17.74 | 17.05 | 17.51 | 310,706 | +0.07(+0.40%) |
Jan 16, 2018 | 17.94 | 18.00 | 17.39 | 17.44 | 283,743 | -0.38(-2.13%) |
Jan 12, 2018 | 17.82 | 17.82 | 17.82 | 0 | -0.06(-0.34%) | |
Jan 11, 2018 | 17.98 | 18.07 | 17.64 | 17.88 | 284,633 | -0.11(-0.61%) |
Jan 10, 2018 | 18.32 | 17.67 | 17.99 | 403,132 | +0.04(+0.22%) | |
Jan 09, 2018 | 18.25 | 18.27 | 17.53 | 17.95 | 225,399 | -0.30(-1.64%) |
Jan 08, 2018 | 18.09 | 18.30 | 17.85 | 18.25 | 135,200 | +0.12(+0.66%) |
Jan 05, 2018 | 18.09 | 18.44 | 17.98 | 18.13 | 225,521 | +0.05(+0.28%) |
Jan 04, 2018 | 18.54 | 18.54 | 17.63 | 18.08 | 439,893 | -0.46(-2.48%) |
Jan 03, 2018 | 18.98 | 19.11 | 18.48 | 18.54 | 423,802 | -0.40(-2.11%) |
Jan 02, 2018 | 17.90 | 18.95 | 17.60 | 18.94 | 375,280 | +1.09(+6.11%) |
Dec 29, 2017 | 17.85 | 17.85 | 17.85 | 0 | +0.07(+0.39%) | |
Dec 28, 2017 | 18.00 | 18.00 | 17.67 | 17.78 | 188,401 | -0.15(-0.84%) |
Dec 27, 2017 | 17.85 | 18.05 | 17.70 | 17.93 | 217,759 | +0.11(+0.62%) |
Dec 26, 2017 | 17.77 | 18.16 | 17.49 | 17.82 | 177,389 | +0.10(+0.56%) |
Dec 22, 2017 | 17.59 | 17.88 | 17.46 | 17.72 | 321,103 | +0.12(+0.68%) |
Dec 21, 2017 | 17.05 | 17.73 | 16.96 | 17.60 | 479,184 | +0.52(+3.04%) |
Dec 20, 2017 | 16.76 | 17.09 | 16.62 | 17.08 | 353,266 | +0.28(+1.67%) |
Dec 19, 2017 | 16.70 | 16.86 | 16.45 | 16.80 | 457,266 | +0.43(+2.63%) |
Dec 18, 2017 | 15.91 | 16.55 | 15.74 | 16.37 | 458,435 | +0.64(+4.07%) |
Dec 15, 2017 | 15.25 | 15.92 | 15.23 | 15.73 | 385,458 | +0.52(+3.42%) |
Dec 14, 2017 | 15.53 | 15.64 | 15.13 | 15.21 | 490,898 | -0.29(-1.87%) |
Dec 13, 2017 | 15.70 | 15.88 | 15.37 | 15.50 | 372,687 | -0.07(-0.45%) |
Dec 12, 2017 | 16.16 | 16.31 | 15.51 | 15.57 | 664,396 | -0.59(-3.65%) |
Dec 11, 2017 | 16.14 | 16.27 | 16.03 | 16.16 | 755,201 | +0.00(+0.00%) |
Dec 08, 2017 | 15.89 | 16.28 | 15.70 | 16.16 | 886,488 | +0.16(+0.97%) |
Dec 07, 2017 | 17.41 | 17.86 | 16.00 | 16.00 | 3,054,224 | -3.28(-16.99%) |
Dec 06, 2017 | 18.67 | 19.33 | 18.45 | 19.28 | 584,629 | +0.55(+2.94%) |
Dec 05, 2017 | 18.93 | 18.96 | 18.51 | 18.73 | 302,145 | -0.07(-0.37%) |
Dec 04, 2017 | 18.97 | 19.18 | 18.62 | 18.80 | 312,085 | -0.09(-0.48%) |