Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.00 | 17.53 | 16.86 | 16.95 | 122,708 | -0.11(-0.64%) |
Feb 27, 2018 | 17.18 | 17.55 | 16.68 | 17.06 | 68,210 | -0.19(-1.10%) |
Feb 26, 2018 | 17.53 | 17.84 | 16.94 | 17.25 | 35,686 | -0.21(-1.20%) |
Feb 23, 2018 | 17.09 | 17.84 | 16.59 | 17.46 | 61,043 | +0.57(+3.37%) |
Feb 22, 2018 | 18.00 | 18.00 | 16.80 | 16.89 | 75,194 | -1.08(-6.01%) |
Feb 21, 2018 | 16.57 | 18.00 | 16.57 | 17.97 | 126,476 | +1.42(+8.58%) |
Feb 20, 2018 | 17.39 | 17.42 | 16.32 | 16.55 | 83,391 | -1.02(-5.81%) |
Feb 16, 2018 | 17.57 | 17.57 | 17.57 | 0 | -0.09(-0.51%) | |
Feb 15, 2018 | 17.73 | 18.17 | 17.04 | 17.66 | 64,271 | +0.16(+0.91%) |
Feb 14, 2018 | 17.19 | 17.62 | 17.19 | 17.50 | 45,103 | +0.09(+0.52%) |
Feb 13, 2018 | 17.13 | 17.75 | 16.97 | 17.41 | 55,072 | +0.21(+1.22%) |
Feb 12, 2018 | 17.63 | 17.63 | 16.53 | 17.20 | 58,777 | -0.38(-2.16%) |
Feb 09, 2018 | 17.29 | 17.76 | 16.47 | 17.58 | 107,439 | +0.55(+3.23%) |
Feb 08, 2018 | 17.74 | 17.86 | 17.02 | 17.03 | 83,526 | -0.85(-4.75%) |
Feb 07, 2018 | 17.83 | 18.40 | 17.62 | 17.88 | 162,632 | -0.10(-0.56%) |
Feb 06, 2018 | 20.06 | 20.20 | 17.90 | 17.98 | 243,566 | -2.84(-13.64%) |
Feb 05, 2018 | 21.43 | 21.63 | 20.34 | 20.82 | 46,025 | -0.70(-3.25%) |
Feb 02, 2018 | 22.54 | 22.90 | 21.39 | 21.52 | 74,431 | -1.31(-5.74%) |
Feb 01, 2018 | 22.76 | 23.75 | 22.73 | 22.83 | 96,690 | -0.03(-0.13%) |
Jan 31, 2018 | 22.17 | 23.10 | 21.65 | 22.86 | 163,354 | +0.90(+4.10%) |
Jan 30, 2018 | 21.96 | 22.40 | 21.90 | 21.96 | 165,731 | +0.21(+0.97%) |
Jan 29, 2018 | 19.99 | 22.50 | 19.95 | 21.75 | 634,199 | +2.52(+13.10%) |
Jan 26, 2018 | 19.55 | 20.00 | 19.12 | 19.23 | 59,312 | -0.62(-3.12%) |
Jan 25, 2018 | 19.24 | 20.30 | 19.24 | 19.85 | 68,817 | +0.69(+3.60%) |
Jan 24, 2018 | 19.55 | 19.62 | 18.66 | 19.16 | 138,544 | -0.31(-1.59%) |
Jan 23, 2018 | 18.98 | 19.77 | 18.83 | 19.47 | 129,161 | +0.55(+2.91%) |
Jan 22, 2018 | 19.06 | 19.41 | 18.80 | 18.92 | 86,020 | -0.07(-0.37%) |
Jan 19, 2018 | 19.09 | 19.62 | 18.64 | 18.99 | 116,376 | -0.05(-0.26%) |
Jan 18, 2018 | 19.51 | 19.63 | 18.96 | 19.04 | 87,068 | -0.42(-2.16%) |
Jan 17, 2018 | 19.58 | 20.02 | 19.19 | 19.46 | 140,749 | +0.08(+0.41%) |
Jan 16, 2018 | 19.90 | 19.99 | 19.02 | 19.38 | 94,823 | -0.46(-2.32%) |
Jan 12, 2018 | 19.84 | 19.84 | 19.84 | 0 | -0.32(-1.59%) | |
Jan 11, 2018 | 20.66 | 20.66 | 20.08 | 20.16 | 51,061 | -0.51(-2.47%) |
Jan 10, 2018 | 19.77 | 20.79 | 19.47 | 20.67 | 130,211 | +0.84(+4.24%) |
Jan 09, 2018 | 19.66 | 20.03 | 19.34 | 19.83 | 67,753 | +0.15(+0.76%) |
Jan 08, 2018 | 20.54 | 21.02 | 19.57 | 19.68 | 74,749 | -0.80(-3.91%) |
Jan 05, 2018 | 21.10 | 21.17 | 20.19 | 20.48 | 99,682 | -0.42(-2.01%) |
Jan 04, 2018 | 21.32 | 21.50 | 20.83 | 20.90 | 162,891 | -0.12(-0.57%) |
Jan 03, 2018 | 21.14 | 21.55 | 20.72 | 21.02 | 97,366 | -0.13(-0.61%) |
Jan 02, 2018 | 21.05 | 21.68 | 20.62 | 21.15 | 146,931 | +0.35(+1.68%) |
Dec 29, 2017 | 20.80 | 20.80 | 20.80 | 0 | +0.37(+1.81%) | |
Dec 28, 2017 | 20.53 | 20.76 | 20.24 | 20.43 | 47,490 | +0.03(+0.15%) |
Dec 27, 2017 | 20.43 | 20.56 | 19.80 | 20.40 | 79,506 | +0.09(+0.44%) |
Dec 26, 2017 | 20.23 | 20.68 | 19.26 | 20.31 | 139,212 | +0.81(+4.15%) |
Dec 22, 2017 | 19.15 | 20.78 | 19.15 | 19.50 | 120,176 | -0.05(-0.26%) |
Dec 21, 2017 | 19.28 | 19.77 | 19.28 | 19.55 | 96,658 | +0.20(+1.03%) |
Dec 20, 2017 | 19.70 | 19.81 | 19.00 | 19.35 | 56,168 | -0.29(-1.48%) |
Dec 19, 2017 | 19.99 | 20.09 | 19.31 | 19.64 | 141,842 | -0.25(-1.26%) |
Dec 18, 2017 | 19.38 | 20.12 | 19.34 | 19.89 | 140,294 | +0.90(+4.74%) |
Dec 15, 2017 | 18.29 | 19.45 | 18.29 | 18.99 | 292,428 | +0.76(+4.17%) |
Dec 14, 2017 | 18.30 | 18.70 | 18.02 | 18.23 | 83,101 | +0.07(+0.39%) |
Dec 13, 2017 | 17.65 | 18.72 | 17.65 | 18.16 | 196,148 | +0.59(+3.36%) |
Dec 12, 2017 | 18.32 | 18.61 | 17.41 | 17.57 | 86,775 | -0.69(-3.78%) |
Dec 11, 2017 | 18.73 | 18.87 | 18.06 | 18.26 | 83,151 | -0.21(-1.14%) |
Dec 08, 2017 | 19.28 | 19.28 | 18.30 | 18.47 | 58,121 | -0.83(-4.30%) |
Dec 07, 2017 | 18.47 | 19.82 | 18.47 | 19.30 | 56,797 | +0.93(+5.06%) |
Dec 06, 2017 | 18.47 | 18.70 | 17.75 | 18.37 | 38,360 | -0.02(-0.11%) |
Dec 05, 2017 | 17.50 | 18.85 | 17.50 | 18.39 | 110,084 | +0.72(+4.07%) |
Dec 04, 2017 | 19.06 | 19.06 | 17.60 | 17.67 | 71,734 | -1.58(-8.21%) |