Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.90 | 18.24 | 17.56 | 17.62 | 430,250 | -0.17(-0.96%) |
Feb 27, 2018 | 17.95 | 18.27 | 17.74 | 17.79 | 534,023 | -0.04(-0.22%) |
Feb 26, 2018 | 17.11 | 18.08 | 17.11 | 17.83 | 509,752 | +0.87(+5.13%) |
Feb 23, 2018 | 17.20 | 17.45 | 16.74 | 16.96 | 519,007 | -0.15(-0.88%) |
Feb 22, 2018 | 16.96 | 17.11 | 416,494 | +0.13(+0.77%) | ||
Feb 21, 2018 | 16.66 | 17.25 | 16.55 | 16.98 | 615,319 | +0.47(+2.85%) |
Feb 20, 2018 | 17.60 | 17.60 | 16.32 | 16.51 | 840,572 | -1.26(-7.09%) |
Feb 16, 2018 | 17.77 | 17.77 | 17.77 | 0 | -0.51(-2.79%) | |
Feb 15, 2018 | 18.64 | 18.64 | 17.98 | 18.28 | 411,459 | -0.19(-1.03%) |
Feb 14, 2018 | 18.38 | 18.63 | 18.18 | 18.47 | 594,339 | -0.16(-0.86%) |
Feb 13, 2018 | 17.88 | 18.78 | 17.88 | 18.63 | 786,538 | +0.72(+4.02%) |
Feb 12, 2018 | 18.41 | 18.45 | 17.30 | 17.91 | 894,926 | -0.44(-2.40%) |
Feb 09, 2018 | 19.22 | 19.41 | 18.10 | 18.35 | 1,131,363 | -0.43(-2.29%) |
Feb 08, 2018 | 20.10 | 20.31 | 18.78 | 18.78 | 819,072 | -1.09(-5.49%) |
Feb 07, 2018 | 18.72 | 20.00 | 18.59 | 19.87 | 1,297,088 | +1.17(+6.26%) |
Feb 06, 2018 | 17.95 | 19.25 | 17.73 | 18.70 | 1,081,914 | -0.09(-0.48%) |
Feb 05, 2018 | 18.95 | 19.84 | 18.50 | 18.79 | 1,287,534 | -0.40(-2.08%) |
Feb 02, 2018 | 18.60 | 19.52 | 18.56 | 19.19 | 1,852,890 | +0.57(+3.06%) |
Feb 01, 2018 | 17.37 | 19.01 | 17.19 | 18.62 | 2,256,312 | +1.09(+6.22%) |
Jan 31, 2018 | 17.19 | 17.58 | 16.95 | 17.53 | 1,053,578 | +0.49(+2.88%) |
Jan 30, 2018 | 17.25 | 17.42 | 16.99 | 17.04 | 552,724 | -0.35(-2.01%) |
Jan 29, 2018 | 17.26 | 17.54 | 16.96 | 17.39 | 660,435 | +0.05(+0.29%) |
Jan 26, 2018 | 17.36 | 17.52 | 16.86 | 17.34 | 1,191,614 | +0.02(+0.12%) |
Jan 25, 2018 | 17.39 | 17.61 | 17.32 | 17.32 | 766,664 | -0.06(-0.35%) |
Jan 24, 2018 | 18.38 | 18.38 | 17.36 | 17.38 | 931,145 | -0.86(-4.71%) |
Jan 23, 2018 | 18.23 | 18.45 | 18.01 | 18.24 | 618,889 | -0.02(-0.11%) |
Jan 22, 2018 | 18.30 | 18.69 | 18.00 | 18.26 | 1,214,957 | -0.03(-0.16%) |
Jan 19, 2018 | 17.70 | 18.42 | 17.50 | 18.29 | 1,810,179 | +0.70(+3.98%) |
Jan 18, 2018 | 17.86 | 18.00 | 17.30 | 17.59 | 3,921,054 | -0.41(-2.28%) |
Jan 17, 2018 | 17.98 | 18.35 | 17.27 | 18.00 | 1,189,281 | -1.10(-5.76%) |
Jan 16, 2018 | 19.33 | 19.47 | 19.03 | 19.10 | 567,209 | -0.15(-0.78%) |
Jan 12, 2018 | 19.25 | 19.25 | 19.25 | 0 | +0.24(+1.26%) | |
Jan 11, 2018 | 18.66 | 19.23 | 18.57 | 19.01 | 536,268 | +0.59(+3.20%) |
Jan 10, 2018 | 18.11 | 18.67 | 17.69 | 18.42 | 391,385 | +0.55(+3.08%) |
Jan 09, 2018 | 18.00 | 18.47 | 17.36 | 17.87 | 619,837 | -0.10(-0.56%) |
Jan 08, 2018 | 17.53 | 18.00 | 16.43 | 17.97 | 906,300 | +1.03(+6.08%) |
Jan 05, 2018 | 17.04 | 17.54 | 16.75 | 16.94 | 687,496 | -0.12(-0.70%) |
Jan 04, 2018 | 17.26 | 17.26 | 16.52 | 17.06 | 351,662 | -0.20(-1.16%) |
Jan 03, 2018 | 17.40 | 17.45 | 17.09 | 17.26 | 331,604 | -0.07(-0.40%) |
Jan 02, 2018 | 16.85 | 17.38 | 16.85 | 17.33 | 278,275 | +0.72(+4.33%) |
Dec 29, 2017 | 16.61 | 16.61 | 16.61 | 0 | -0.70(-4.04%) | |
Dec 28, 2017 | 17.30 | 17.68 | 17.21 | 17.31 | 352,996 | -0.09(-0.52%) |
Dec 27, 2017 | 17.21 | 17.55 | 16.96 | 17.40 | 323,906 | +0.07(+0.40%) |
Dec 26, 2017 | 16.79 | 17.55 | 16.78 | 17.33 | 398,910 | +0.59(+3.52%) |
Dec 22, 2017 | 16.45 | 16.81 | 16.29 | 16.74 | 290,901 | +0.29(+1.76%) |
Dec 21, 2017 | 16.04 | 16.61 | 15.76 | 16.45 | 288,954 | +0.52(+3.26%) |
Dec 20, 2017 | 16.01 | 16.17 | 15.67 | 15.93 | 124,036 | +0.03(+0.19%) |
Dec 19, 2017 | 16.08 | 16.11 | 15.64 | 15.90 | 240,000 | -0.06(-0.38%) |
Dec 18, 2017 | 15.24 | 16.20 | 15.24 | 15.96 | 462,137 | +0.95(+6.33%) |
Dec 15, 2017 | 15.11 | 15.40 | 15.00 | 15.01 | 202,394 | +0.01(+0.07%) |
Dec 14, 2017 | 15.37 | 15.55 | 14.92 | 15.00 | 200,472 | -0.39(-2.53%) |
Dec 13, 2017 | 14.93 | 15.67 | 14.90 | 15.39 | 402,478 | +0.49(+3.29%) |
Dec 12, 2017 | 15.16 | 15.37 | 14.87 | 14.90 | 155,437 | -0.17(-1.13%) |
Dec 11, 2017 | 15.32 | 15.37 | 15.05 | 15.07 | 147,941 | -0.23(-1.50%) |
Dec 08, 2017 | 15.22 | 15.39 | 14.85 | 15.30 | 215,815 | +0.00(+0.00%) |
Dec 07, 2017 | 14.87 | 15.55 | 14.82 | 295,393 | +0.00(+0.00%) | |
Dec 06, 2017 | 15.00 | 15.36 | 14.79 | 14.80 | 361,583 | -0.20(-1.33%) |
Dec 05, 2017 | 15.41 | 15.44 | 14.34 | 15.00 | 549,935 | -0.35(-2.28%) |
Dec 04, 2017 | 14.56 | 15.54 | 14.55 | 15.35 | 815,635 | +0.96(+6.67%) |