Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.32 | 17.34 | 17.32 | 17.34 | 2,209 | -0.09(-0.52%) |
Feb 27, 2018 | 17.76 | 17.76 | 17.28 | 17.43 | 3,524 | -0.02(-0.11%) |
Feb 26, 2018 | 16.84 | 17.50 | 16.84 | 17.45 | 7,674 | -0.13(-0.74%) |
Feb 23, 2018 | 17.11 | 17.63 | 17.11 | 17.58 | 3,429 | +0.08(+0.46%) |
Feb 22, 2018 | 17.70 | 17.70 | 17.45 | 17.50 | 5,069 | +0.10(+0.57%) |
Feb 21, 2018 | 17.75 | 17.75 | 17.16 | 17.40 | 44,045 | -0.22(-1.25%) |
Feb 20, 2018 | 17.97 | 17.97 | 17.34 | 17.62 | 3,812 | -0.38(-2.11%) |
Feb 16, 2018 | 18.00 | 18.00 | 18.00 | 0 | +0.57(+3.27%) | |
Feb 15, 2018 | 17.50 | 17.51 | 16.70 | 17.43 | 7,579 | -0.21(-1.19%) |
Feb 14, 2018 | 16.88 | 17.70 | 16.66 | 17.64 | 9,779 | +0.76(+4.50%) |
Feb 13, 2018 | 16.93 | 16.99 | 16.51 | 16.88 | 7,030 | +0.08(+0.48%) |
Feb 12, 2018 | 17.30 | 17.50 | 16.74 | 16.80 | 8,551 | -0.53(-3.06%) |
Feb 09, 2018 | 16.12 | 17.39 | 16.03 | 17.33 | 31,049 | +0.82(+4.97%) |
Feb 08, 2018 | 16.01 | 17.45 | 15.98 | 16.51 | 24,320 | -0.16(-0.96%) |
Feb 07, 2018 | 16.34 | 17.26 | 16.10 | 16.67 | 18,824 | +0.51(+3.16%) |
Feb 06, 2018 | 16.00 | 17.50 | 15.60 | 16.16 | 16,776 | +0.09(+0.56%) |
Feb 05, 2018 | 15.82 | 16.30 | 15.78 | 16.07 | 9,890 | -0.23(-1.41%) |
Feb 02, 2018 | 16.60 | 16.97 | 16.00 | 16.30 | 6,280 | -0.28(-1.69%) |
Feb 01, 2018 | 17.15 | 17.15 | 16.50 | 16.58 | 10,365 | -0.29(-1.72%) |
Jan 31, 2018 | 17.86 | 18.04 | 16.82 | 16.87 | 24,064 | -1.25(-6.90%) |
Jan 30, 2018 | 18.18 | 18.48 | 18.10 | 18.12 | 6,972 | +0.11(+0.61%) |
Jan 29, 2018 | 19.39 | 19.39 | 18.01 | 18.01 | 25,802 | -1.27(-6.59%) |
Jan 26, 2018 | 19.32 | 19.46 | 19.11 | 19.28 | 6,580 | +0.05(+0.26%) |
Jan 25, 2018 | 19.25 | 19.80 | 19.05 | 19.23 | 43,119 | +0.22(+1.16%) |
Jan 24, 2018 | 20.10 | 20.10 | 19.00 | 19.01 | 12,853 | -0.61(-3.11%) |
Jan 23, 2018 | 19.74 | 19.74 | 19.25 | 19.62 | 7,424 | +0.15(+0.77%) |
Jan 22, 2018 | 19.66 | 19.66 | 19.11 | 19.47 | 6,456 | +0.28(+1.46%) |
Jan 19, 2018 | 19.36 | 19.36 | 19.07 | 19.19 | 8,181 | -0.26(-1.34%) |
Jan 18, 2018 | 19.40 | 19.48 | 19.12 | 19.45 | 13,956 | -0.06(-0.31%) |
Jan 17, 2018 | 19.25 | 19.75 | 19.09 | 19.51 | 20,352 | +0.33(+1.72%) |
Jan 16, 2018 | 19.73 | 19.90 | 19.10 | 19.18 | 22,499 | -0.46(-2.34%) |
Jan 12, 2018 | 19.64 | 19.64 | 19.64 | 0 | +0.14(+0.72%) | |
Jan 11, 2018 | 19.69 | 19.73 | 19.00 | 19.50 | 15,127 | -0.50(-2.50%) |
Jan 10, 2018 | 20.73 | 20.73 | 19.34 | 20.00 | 14,029 | -0.08(-0.40%) |
Jan 09, 2018 | 20.46 | 21.11 | 19.62 | 20.08 | 29,374 | -0.51(-2.48%) |
Jan 08, 2018 | 21.50 | 21.63 | 20.15 | 20.59 | 13,854 | -0.71(-3.33%) |
Jan 05, 2018 | 21.04 | 21.49 | 19.09 | 21.30 | 16,012 | +0.32(+1.53%) |
Jan 04, 2018 | 21.01 | 21.01 | 20.16 | 20.98 | 9,881 | +0.66(+3.25%) |
Jan 03, 2018 | 20.81 | 22.73 | 19.98 | 20.32 | 42,485 | -0.20(-0.97%) |
Jan 02, 2018 | 20.52 | 18.95 | 20.52 | 36,459 | +1.57(+8.28%) | |
Dec 29, 2017 | 18.95 | 18.95 | 18.95 | 0 | -0.03(-0.16%) | |
Dec 28, 2017 | 18.86 | 19.25 | 18.75 | 18.98 | 10,242 | -0.02(-0.11%) |
Dec 27, 2017 | 18.76 | 19.23 | 18.75 | 19.00 | 9,807 | +0.00(+0.00%) |
Dec 26, 2017 | 19.22 | 19.30 | 18.75 | 19.00 | 5,872 | -0.05(-0.26%) |
Dec 22, 2017 | 18.91 | 19.40 | 18.91 | 19.05 | 8,519 | +0.17(+0.90%) |
Dec 21, 2017 | 19.39 | 19.53 | 17.73 | 18.88 | 30,471 | -0.12(-0.63%) |
Dec 20, 2017 | 19.44 | 19.44 | 18.81 | 19.00 | 27,912 | -0.35(-1.81%) |
Dec 19, 2017 | 19.04 | 20.00 | 18.84 | 19.35 | 57,047 | +0.23(+1.20%) |
Dec 18, 2017 | 18.92 | 19.84 | 18.84 | 19.12 | 31,315 | +0.34(+1.81%) |
Dec 15, 2017 | 19.50 | 19.50 | 18.70 | 18.78 | 265,427 | -0.72(-3.69%) |
Dec 14, 2017 | 18.82 | 21.00 | 18.76 | 19.50 | 108,555 | +0.71(+3.78%) |
Dec 13, 2017 | 18.60 | 19.95 | 18.38 | 18.79 | 38,559 | +0.68(+3.75%) |
Dec 12, 2017 | 17.84 | 18.30 | 17.73 | 18.11 | 31,337 | +0.13(+0.72%) |
Dec 11, 2017 | 17.94 | 18.16 | 17.77 | 17.98 | 28,333 | -0.13(-0.72%) |
Dec 08, 2017 | 18.00 | 19.00 | 17.70 | 18.11 | 20,585 | +0.12(+0.67%) |
Dec 07, 2017 | 17.99 | 18.02 | 17.82 | 17.99 | 13,834 | +0.14(+0.78%) |
Dec 06, 2017 | 17.35 | 18.30 | 17.35 | 17.85 | 20,257 | -0.42(-2.30%) |
Dec 05, 2017 | 17.50 | 18.28 | 17.50 | 18.27 | 13,833 | +0.36(+2.01%) |
Dec 04, 2017 | 18.10 | 18.10 | 17.50 | 17.91 | 16,209 | -0.09(-0.50%) |