Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.83 | 20.78 | 18.69 | 20.08 | 774,810 | +1.67(+9.08%) |
Feb 27, 2018 | 18.48 | 18.78 | 18.41 | 18.41 | 202,483 | -0.08(-0.41%) |
Feb 26, 2018 | 18.37 | 18.54 | 18.06 | 18.48 | 202,213 | +0.11(+0.61%) |
Feb 23, 2018 | 18.40 | 18.57 | 18.28 | 18.37 | 118,164 | +0.06(+0.31%) |
Feb 22, 2018 | 18.40 | 18.52 | 18.23 | 18.31 | 163,296 | -0.08(-0.46%) |
Feb 21, 2018 | 18.23 | 18.61 | 18.16 | 18.40 | 209,901 | +0.17(+0.93%) |
Feb 20, 2018 | 18.13 | 18.57 | 18.09 | 18.23 | 285,957 | +0.02(+0.10%) |
Feb 16, 2018 | 18.21 | 18.21 | 18.21 | 0 | +0.14(+0.78%) | |
Feb 15, 2018 | 17.98 | 18.07 | 17.76 | 18.07 | 495,128 | +0.21(+1.16%) |
Feb 14, 2018 | 17.57 | 17.94 | 17.53 | 17.86 | 186,349 | +0.09(+0.53%) |
Feb 13, 2018 | 17.64 | 17.80 | 17.60 | 17.77 | 167,569 | -0.03(-0.16%) |
Feb 12, 2018 | 17.95 | 17.95 | 17.46 | 17.80 | 340,501 | -0.12(-0.68%) |
Feb 09, 2018 | 17.78 | 18.06 | 17.48 | 17.92 | 335,375 | +0.29(+1.65%) |
Feb 08, 2018 | 18.10 | 18.10 | 17.52 | 17.63 | 286,635 | -0.41(-2.29%) |
Feb 07, 2018 | 17.83 | 18.30 | 17.71 | 18.04 | 269,170 | +0.33(+1.85%) |
Feb 06, 2018 | 17.72 | 17.82 | 17.24 | 17.71 | 1,234,381 | -0.58(-3.18%) |
Feb 05, 2018 | 18.57 | 18.69 | 18.07 | 18.29 | 184,979 | -0.46(-2.45%) |
Feb 02, 2018 | 19.06 | 19.07 | 18.69 | 18.75 | 244,034 | -0.50(-2.58%) |
Feb 01, 2018 | 18.96 | 19.25 | 18.82 | 19.25 | 222,669 | +0.16(+0.84%) |
Jan 31, 2018 | 19.62 | 19.62 | 19.08 | 19.09 | 247,980 | -0.39(-2.02%) |
Jan 30, 2018 | 19.26 | 19.57 | 19.17 | 19.48 | 254,298 | +0.00(+0.00%) |
Jan 29, 2018 | 19.50 | 19.64 | 19.44 | 19.48 | 222,835 | -0.11(-0.58%) |
Jan 26, 2018 | 19.87 | 19.89 | 19.49 | 19.60 | 188,719 | -0.19(-0.95%) |
Jan 25, 2018 | 19.66 | 19.79 | 19.25 | 19.79 | 395,835 | +0.22(+1.10%) |
Jan 24, 2018 | 19.61 | 19.81 | 19.50 | 19.57 | 295,148 | -0.03(-0.14%) |
Jan 23, 2018 | 19.62 | 19.68 | 19.36 | 19.60 | 218,519 | -0.10(-0.52%) |
Jan 22, 2018 | 19.57 | 19.71 | 19.39 | 19.70 | 221,743 | +0.08(+0.38%) |
Jan 19, 2018 | 19.26 | 19.68 | 19.26 | 19.63 | 214,551 | +0.39(+2.05%) |
Jan 18, 2018 | 19.33 | 19.42 | 19.10 | 19.23 | 293,152 | -0.09(-0.49%) |
Jan 17, 2018 | 19.12 | 19.42 | 19.00 | 19.33 | 433,303 | +0.28(+1.48%) |
Jan 16, 2018 | 18.89 | 19.22 | 18.87 | 19.04 | 478,371 | +0.33(+1.76%) |
Jan 12, 2018 | 18.72 | 18.72 | 18.72 | 0 | +0.23(+1.27%) | |
Jan 11, 2018 | 17.90 | 18.48 | 17.87 | 18.48 | 275,910 | +0.60(+3.36%) |
Jan 10, 2018 | 17.80 | 17.88 | 202,155 | -0.23(-1.24%) | ||
Jan 09, 2018 | 18.57 | 18.63 | 18.08 | 18.11 | 219,253 | -0.38(-2.08%) |
Jan 08, 2018 | 18.67 | 18.67 | 18.41 | 18.49 | 227,410 | -0.25(-1.35%) |
Jan 05, 2018 | 18.65 | 18.81 | 18.46 | 18.74 | 136,378 | +0.11(+0.60%) |
Jan 04, 2018 | 18.77 | 18.91 | 18.62 | 18.63 | 121,123 | +0.02(+0.10%) |
Jan 03, 2018 | 18.72 | 18.85 | 18.57 | 18.61 | 207,067 | -0.08(-0.45%) |
Jan 02, 2018 | 18.92 | 19.03 | 18.66 | 18.70 | 221,884 | -0.16(-0.85%) |
Dec 29, 2017 | 18.86 | 18.86 | 18.86 | 0 | -0.14(-0.74%) | |
Dec 28, 2017 | 19.02 | 19.13 | 18.85 | 19.00 | 82,230 | +0.00(+0.00%) |
Dec 27, 2017 | 19.05 | 19.18 | 18.82 | 19.00 | 408,643 | -0.02(-0.10%) |
Dec 26, 2017 | 19.12 | 19.14 | 18.95 | 19.02 | 66,164 | -0.09(-0.49%) |
Dec 22, 2017 | 19.28 | 19.28 | 19.03 | 19.11 | 99,807 | -0.17(-0.88%) |
Dec 21, 2017 | 19.23 | 19.38 | 19.06 | 19.28 | 131,481 | +0.14(+0.74%) |
Dec 20, 2017 | 18.88 | 19.33 | 18.80 | 19.14 | 117,800 | +0.39(+2.10%) |
Dec 19, 2017 | 19.21 | 19.22 | 18.63 | 18.74 | 363,135 | -0.46(-2.39%) |
Dec 18, 2017 | 18.59 | 19.44 | 18.59 | 19.20 | 224,492 | +0.81(+4.39%) |
Dec 15, 2017 | 18.21 | 18.64 | 18.20 | 18.40 | 1,130,142 | +0.24(+1.34%) |
Dec 14, 2017 | 18.63 | 18.63 | 18.01 | 18.15 | 222,141 | -0.39(-2.13%) |
Dec 13, 2017 | 18.64 | 18.82 | 18.51 | 18.55 | 235,406 | -0.04(-0.20%) |
Dec 12, 2017 | 18.77 | 18.84 | 18.54 | 18.58 | 126,351 | -0.12(-0.65%) |
Dec 11, 2017 | 18.75 | 19.03 | 18.64 | 18.71 | 196,124 | -0.31(-1.63%) |
Dec 08, 2017 | 19.22 | 19.22 | 19.01 | 19.02 | 96,846 | +0.00(+0.00%) |
Dec 07, 2017 | 19.12 | 19.28 | 18.96 | 151,488 | +0.00(+0.00%) | |
Dec 06, 2017 | 19.36 | 19.08 | 19.19 | 143,531 | -0.17(-0.87%) | |
Dec 05, 2017 | 19.57 | 19.78 | 19.33 | 19.36 | 166,179 | -0.34(-1.72%) |
Dec 04, 2017 | 19.96 | 19.99 | 19.51 | 19.70 | 272,255 | -0.01(-0.05%) |