Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.20 | 16.35 | 15.95 | 15.95 | 330,333 | -0.25(-1.54%) |
Feb 27, 2018 | 16.50 | 16.58 | 16.10 | 16.20 | 255,339 | -0.15(-0.92%) |
Feb 26, 2018 | 16.10 | 16.60 | 16.00 | 16.35 | 462,069 | +0.30(+1.87%) |
Feb 23, 2018 | 15.90 | 16.15 | 15.80 | 16.05 | 267,922 | +0.20(+1.26%) |
Feb 22, 2018 | 16.25 | 16.35 | 15.75 | 15.85 | 279,028 | -0.45(-2.76%) |
Feb 21, 2018 | 16.00 | 16.36 | 15.95 | 16.30 | 285,285 | +0.35(+2.19%) |
Feb 20, 2018 | 16.05 | 16.35 | 15.82 | 15.95 | 400,119 | -0.25(-1.54%) |
Feb 16, 2018 | 16.20 | 16.20 | 16.20 | 0 | -0.10(-0.61%) | |
Feb 15, 2018 | 16.40 | 16.55 | 16.10 | 16.30 | 380,412 | +0.10(+0.62%) |
Feb 14, 2018 | 16.05 | 16.40 | 16.00 | 16.20 | 381,092 | -0.05(-0.31%) |
Feb 13, 2018 | 16.20 | 16.80 | 15.90 | 16.25 | 453,627 | +0.00(+0.00%) |
Feb 12, 2018 | 16.30 | 17.15 | 16.10 | 16.25 | 748,335 | +0.50(+3.17%) |
Feb 09, 2018 | 17.05 | 17.50 | 15.10 | 15.75 | 2,346,372 | -2.55(-13.93%) |
Feb 08, 2018 | 19.20 | 18.23 | 18.30 | 522,695 | -0.65(-3.43%) | |
Feb 07, 2018 | 18.70 | 19.35 | 18.50 | 18.95 | 406,545 | +0.30(+1.61%) |
Feb 06, 2018 | 17.45 | 18.90 | 17.35 | 18.65 | 517,731 | +0.55(+3.04%) |
Feb 05, 2018 | 18.35 | 18.50 | 17.90 | 18.10 | 550,194 | -0.50(-2.69%) |
Feb 02, 2018 | 19.40 | 19.45 | 18.57 | 18.60 | 572,070 | -0.95(-4.86%) |
Feb 01, 2018 | 19.35 | 19.80 | 19.25 | 19.55 | 284,298 | +0.20(+1.03%) |
Jan 31, 2018 | 19.35 | 19.57 | 19.07 | 19.35 | 219,090 | +0.05(+0.26%) |
Jan 30, 2018 | 19.35 | 19.60 | 19.30 | 19.30 | 284,458 | -0.20(-1.03%) |
Jan 29, 2018 | 19.45 | 19.65 | 19.20 | 19.50 | 236,835 | -0.15(-0.76%) |
Jan 26, 2018 | 19.60 | 19.70 | 19.40 | 19.65 | 230,689 | +0.10(+0.51%) |
Jan 25, 2018 | 19.95 | 19.95 | 19.45 | 19.55 | 238,285 | -0.25(-1.26%) |
Jan 24, 2018 | 19.90 | 19.95 | 19.55 | 19.80 | 204,834 | -0.10(-0.50%) |
Jan 23, 2018 | 19.80 | 19.95 | 19.65 | 19.90 | 257,870 | +0.15(+0.76%) |
Jan 22, 2018 | 19.85 | 20.00 | 19.65 | 19.75 | 224,246 | -0.15(-0.75%) |
Jan 19, 2018 | 19.65 | 19.95 | 19.50 | 19.90 | 236,093 | +0.20(+1.02%) |
Jan 18, 2018 | 19.80 | 19.95 | 19.60 | 19.70 | 180,038 | -0.15(-0.76%) |
Jan 17, 2018 | 19.65 | 20.00 | 19.60 | 19.85 | 324,848 | +0.20(+1.02%) |
Jan 16, 2018 | 19.95 | 20.05 | 19.34 | 19.65 | 395,232 | -0.30(-1.50%) |
Jan 12, 2018 | 19.95 | 19.95 | 19.95 | 0 | -0.10(-0.50%) | |
Jan 11, 2018 | 19.70 | 20.10 | 19.25 | 20.05 | 324,364 | +0.50(+2.56%) |
Jan 10, 2018 | 20.25 | 19.45 | 19.55 | 734,030 | -0.70(-3.46%) | |
Jan 09, 2018 | 20.85 | 20.85 | 20.15 | 20.25 | 406,708 | -0.45(-2.17%) |
Jan 08, 2018 | 20.95 | 20.95 | 20.50 | 20.70 | 336,279 | -0.30(-1.43%) |
Jan 05, 2018 | 21.35 | 21.43 | 20.86 | 21.00 | 311,522 | -0.30(-1.41%) |
Jan 04, 2018 | 21.60 | 21.85 | 21.10 | 21.30 | 256,894 | -0.15(-0.70%) |
Jan 03, 2018 | 21.05 | 21.50 | 20.75 | 21.45 | 293,904 | +0.40(+1.90%) |
Jan 02, 2018 | 20.50 | 21.07 | 20.49 | 21.05 | 302,480 | +0.60(+2.93%) |
Dec 29, 2017 | 20.45 | 20.45 | 20.45 | 0 | -0.30(-1.45%) | |
Dec 28, 2017 | 20.60 | 20.80 | 20.50 | 20.75 | 177,695 | +0.25(+1.22%) |
Dec 27, 2017 | 20.40 | 20.70 | 20.40 | 20.50 | 177,890 | +0.10(+0.49%) |
Dec 26, 2017 | 20.65 | 20.70 | 20.27 | 20.40 | 179,202 | -0.20(-0.97%) |
Dec 22, 2017 | 20.70 | 20.75 | 20.40 | 20.60 | 292,049 | -0.20(-0.96%) |
Dec 21, 2017 | 20.60 | 20.90 | 20.55 | 20.80 | 260,915 | +0.15(+0.73%) |
Dec 20, 2017 | 20.80 | 21.00 | 20.48 | 20.65 | 362,796 | -0.15(-0.72%) |
Dec 19, 2017 | 20.75 | 21.05 | 20.55 | 20.80 | 235,433 | -0.15(-0.72%) |
Dec 18, 2017 | 20.60 | 21.14 | 20.60 | 20.95 | 372,427 | +0.45(+2.20%) |
Dec 15, 2017 | 20.60 | 20.85 | 20.50 | 20.50 | 357,635 | -0.10(-0.49%) |
Dec 14, 2017 | 21.00 | 21.00 | 20.45 | 20.60 | 376,259 | -0.20(-0.96%) |
Dec 13, 2017 | 21.10 | 21.30 | 20.75 | 20.80 | 260,832 | -0.35(-1.65%) |
Dec 12, 2017 | 21.35 | 21.50 | 21.05 | 21.15 | 220,974 | -0.15(-0.70%) |
Dec 11, 2017 | 21.55 | 21.85 | 21.18 | 21.30 | 507,602 | -0.15(-0.70%) |
Dec 08, 2017 | 21.60 | 22.15 | 21.40 | 21.45 | 180,369 | -0.15(-0.69%) |
Dec 07, 2017 | 21.30 | 21.80 | 21.00 | 21.60 | 311,170 | +0.35(+1.65%) |
Dec 06, 2017 | 21.50 | 21.84 | 21.20 | 21.25 | 202,343 | -0.40(-1.85%) |
Dec 05, 2017 | 21.70 | 21.90 | 21.40 | 21.65 | 163,221 | +0.10(+0.46%) |
Dec 04, 2017 | 22.20 | 22.50 | 21.55 | 21.55 | 254,052 | -0.40(-1.82%) |