Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.50 | 13.80 | 13.20 | 13.20 | 12,243 | -0.30(-2.22%) |
Feb 27, 2018 | 13.10 | 14.40 | 13.10 | 13.50 | 26,633 | +0.40(+3.05%) |
Feb 26, 2018 | 13.60 | 13.90 | 13.10 | 13.10 | 20,863 | -0.55(-4.03%) |
Feb 23, 2018 | 15.30 | 15.49 | 13.40 | 13.65 | 61,699 | -1.25(-8.42%) |
Feb 22, 2018 | 13.80 | 15.30 | 13.80 | 14.90 | 62,608 | +1.10(+8.01%) |
Feb 21, 2018 | 13.65 | 14.70 | 13.65 | 13.80 | 21,799 | +0.30(+2.22%) |
Feb 20, 2018 | 13.10 | 13.80 | 13.10 | 13.50 | 20,220 | +0.40(+3.05%) |
Feb 16, 2018 | 13.10 | 13.10 | 13.10 | 0 | -0.20(-1.50%) | |
Feb 15, 2018 | 13.40 | 13.65 | 12.50 | 13.30 | 19,809 | +0.10(+0.76%) |
Feb 14, 2018 | 13.80 | 14.20 | 13.20 | 13.20 | 23,377 | -0.80(-5.72%) |
Feb 13, 2018 | 13.40 | 15.10 | 13.00 | 14.00 | 45,633 | +0.60(+4.49%) |
Feb 12, 2018 | 13.00 | 13.60 | 12.50 | 13.40 | 24,427 | +0.50(+3.88%) |
Feb 09, 2018 | 14.00 | 14.35 | 12.00 | 12.90 | 49,234 | -1.00(-7.19%) |
Feb 08, 2018 | 14.60 | 15.00 | 13.50 | 13.90 | 34,126 | -0.80(-5.44%) |
Feb 07, 2018 | 14.50 | 16.30 | 14.50 | 14.70 | 55,089 | +0.30(+2.08%) |
Feb 06, 2018 | 14.50 | 15.10 | 14.10 | 14.40 | 24,643 | -0.30(-2.04%) |
Feb 05, 2018 | 15.10 | 15.40 | 14.60 | 14.70 | 28,865 | -0.40(-2.65%) |
Feb 02, 2018 | 15.60 | 16.00 | 15.10 | 15.10 | 18,961 | -0.40(-2.58%) |
Feb 01, 2018 | 16.70 | 16.70 | 15.20 | 15.50 | 68,424 | -1.10(-6.63%) |
Jan 31, 2018 | 17.60 | 17.60 | 16.30 | 16.60 | 23,256 | -0.70(-4.05%) |
Jan 30, 2018 | 17.80 | 17.80 | 16.80 | 17.30 | 28,658 | -0.40(-2.26%) |
Jan 29, 2018 | 17.50 | 18.30 | 16.80 | 17.70 | 55,968 | +0.10(+0.57%) |
Jan 26, 2018 | 18.30 | 18.50 | 17.20 | 17.60 | 45,829 | -0.20(-1.12%) |
Jan 25, 2018 | 18.80 | 19.60 | 17.60 | 17.80 | 97,575 | -1.80(-9.18%) |
Jan 24, 2018 | 19.20 | 20.00 | 18.10 | 19.60 | 59,931 | +0.60(+3.16%) |
Jan 23, 2018 | 21.80 | 21.80 | 18.70 | 19.00 | 122,627 | -1.00(-5.00%) |
Jan 22, 2018 | 19.10 | 20.29 | 18.50 | 20.00 | 59,374 | +0.70(+3.63%) |
Jan 19, 2018 | 20.40 | 20.70 | 19.10 | 19.30 | 76,632 | -1.50(-7.21%) |
Jan 18, 2018 | 21.30 | 21.70 | 19.10 | 20.80 | 219,191 | +0.10(+0.48%) |
Jan 17, 2018 | 28.70 | 29.60 | 20.60 | 20.70 | 2,562,503 | +3.50(+20.35%) |
Jan 16, 2018 | 17.80 | 18.06 | 17.10 | 17.20 | 8,103 | -0.60(-3.37%) |
Jan 12, 2018 | 17.80 | 17.80 | 17.80 | 0 | -0.10(-0.56%) | |
Jan 11, 2018 | 18.10 | 18.22 | 17.50 | 17.90 | 7,588 | -0.20(-1.10%) |
Jan 10, 2018 | 17.70 | 18.10 | 17.50 | 18.10 | 12,950 | +0.19(+1.06%) |
Jan 09, 2018 | 17.80 | 18.30 | 17.60 | 17.91 | 11,383 | -0.09(-0.50%) |
Jan 08, 2018 | 19.40 | 22.00 | 16.70 | 18.00 | 210,860 | -0.60(-3.23%) |
Jan 05, 2018 | 19.20 | 19.20 | 18.20 | 18.60 | 10,955 | +0.00(+0.00%) |
Jan 04, 2018 | 19.20 | 19.40 | 18.05 | 18.60 | 25,712 | +1.10(+6.29%) |
Jan 03, 2018 | 17.90 | 17.99 | 17.48 | 17.50 | 5,715 | +0.00(+0.00%) |
Jan 02, 2018 | 17.00 | 17.00 | 17.00 | 17.50 | 2,283 | +0.21(+1.21%) |
Dec 29, 2017 | 17.29 | 17.29 | 17.29 | 0 | +0.09(+0.52%) | |
Dec 28, 2017 | 16.90 | 17.40 | 16.82 | 17.20 | 4,939 | +0.10(+0.58%) |
Dec 27, 2017 | 17.50 | 17.50 | 16.80 | 17.10 | 4,301 | -0.40(-2.29%) |
Dec 26, 2017 | 17.70 | 17.70 | 16.50 | 17.50 | 6,757 | -0.20(-1.13%) |
Dec 22, 2017 | 18.40 | 20.90 | 17.10 | 17.70 | 81,723 | -0.30(-1.67%) |
Dec 21, 2017 | 17.00 | 18.50 | 17.00 | 18.00 | 8,259 | +0.90(+5.26%) |
Dec 20, 2017 | 16.90 | 17.35 | 16.50 | 17.10 | 5,324 | +0.10(+0.59%) |
Dec 19, 2017 | 16.70 | 17.40 | 16.70 | 17.00 | 1,228 | +0.10(+0.59%) |
Dec 18, 2017 | 17.60 | 17.60 | 16.60 | 16.90 | 3,268 | -0.10(-0.59%) |
Dec 15, 2017 | 17.30 | 17.50 | 16.80 | 17.00 | 3,216 | -0.40(-2.30%) |
Dec 14, 2017 | 18.00 | 18.00 | 16.74 | 17.40 | 3,149 | -0.24(-1.37%) |
Dec 13, 2017 | 17.10 | 18.00 | 17.10 | 17.64 | 9,900 | +0.24(+1.39%) |
Dec 12, 2017 | 16.50 | 18.00 | 16.50 | 17.40 | 13,055 | +0.60(+3.57%) |
Dec 11, 2017 | 17.00 | 17.68 | 16.20 | 16.80 | 8,248 | +0.00(+0.00%) |
Dec 08, 2017 | 15.90 | 17.50 | 15.66 | 16.80 | 26,214 | +1.70(+11.26%) |
Dec 07, 2017 | 15.60 | 16.30 | 14.50 | 15.10 | 14,103 | -0.50(-3.21%) |
Dec 06, 2017 | 16.70 | 17.10 | 15.20 | 15.60 | 10,760 | -0.90(-5.45%) |
Dec 05, 2017 | 16.60 | 17.20 | 16.50 | 16.50 | 9,144 | -0.10(-0.60%) |
Dec 04, 2017 | 17.10 | 17.63 | 17.05 | 16.60 | 27,563 | -0.40(-2.35%) |