Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.10 | 18.23 | 17.50 | 17.89 | 33,589 | -0.11(-0.61%) |
Feb 27, 2018 | 18.40 | 19.50 | 17.81 | 18.00 | 25,966 | -0.36(-1.96%) |
Feb 26, 2018 | 17.64 | 18.36 | 17.64 | 18.36 | 28,778 | +1.08(+6.25%) |
Feb 23, 2018 | 17.81 | 18.15 | 17.28 | 17.28 | 23,188 | -0.88(-4.83%) |
Feb 22, 2018 | 18.99 | 18.99 | 18.03 | 18.16 | 8,272 | -0.48(-2.59%) |
Feb 21, 2018 | 18.35 | 18.90 | 18.32 | 18.64 | 2,330 | +0.52(+2.87%) |
Feb 20, 2018 | 16.89 | 19.32 | 16.85 | 18.12 | 37,894 | +0.75(+4.32%) |
Feb 16, 2018 | 17.37 | 17.37 | 17.37 | 0 | +0.46(+2.72%) | |
Feb 15, 2018 | 16.82 | 17.25 | 16.82 | 16.91 | 8,081 | -0.09(-0.53%) |
Feb 14, 2018 | 16.92 | 17.19 | 16.17 | 17.00 | 28,925 | -0.20(-1.16%) |
Feb 13, 2018 | 17.13 | 18.00 | 17.13 | 17.20 | 3,556 | -0.28(-1.60%) |
Feb 12, 2018 | 17.60 | 17.97 | 17.32 | 17.48 | 6,685 | -0.52(-2.89%) |
Feb 09, 2018 | 17.38 | 18.00 | 17.05 | 18.00 | 4,901 | +0.36(+2.04%) |
Feb 08, 2018 | 17.83 | 18.52 | 17.36 | 17.64 | 23,728 | -0.36(-2.00%) |
Feb 07, 2018 | 18.17 | 18.17 | 17.01 | 18.00 | 17,841 | -0.05(-0.28%) |
Feb 06, 2018 | 18.82 | 18.82 | 18.03 | 18.05 | 17,715 | -0.08(-0.44%) |
Feb 05, 2018 | 18.71 | 18.84 | 18.13 | 18.13 | 12,435 | -0.87(-4.58%) |
Feb 02, 2018 | 19.11 | 19.11 | 18.01 | 19.00 | 25,887 | -0.35(-1.81%) |
Feb 01, 2018 | 19.37 | 19.70 | 19.25 | 19.35 | 21,055 | -0.34(-1.73%) |
Jan 31, 2018 | 19.22 | 19.69 | 19.15 | 19.69 | 35,991 | +0.35(+1.81%) |
Jan 30, 2018 | 19.27 | 19.40 | 19.18 | 19.34 | 24,039 | +0.00(+0.00%) |
Jan 29, 2018 | 19.45 | 19.50 | 19.11 | 19.34 | 30,582 | -0.15(-0.77%) |
Jan 26, 2018 | 18.90 | 19.49 | 18.85 | 19.49 | 38,341 | +0.40(+2.10%) |
Jan 25, 2018 | 18.85 | 19.20 | 18.52 | 19.09 | 34,522 | +0.45(+2.41%) |
Jan 24, 2018 | 18.77 | 18.80 | 18.50 | 18.64 | 31,688 | -0.16(-0.85%) |
Jan 23, 2018 | 18.58 | 19.00 | 18.07 | 18.80 | 32,908 | +0.09(+0.48%) |
Jan 22, 2018 | 18.56 | 18.89 | 18.29 | 18.71 | 30,694 | -0.39(-2.04%) |
Jan 19, 2018 | 19.07 | 19.25 | 18.77 | 19.10 | 25,731 | +0.07(+0.37%) |
Jan 18, 2018 | 19.10 | 19.40 | 18.88 | 19.03 | 21,603 | +0.03(+0.16%) |
Jan 17, 2018 | 19.02 | 19.73 | 18.73 | 19.00 | 35,484 | -0.02(-0.11%) |
Jan 16, 2018 | 19.00 | 19.09 | 18.19 | 19.02 | 27,021 | +0.74(+4.05%) |
Jan 12, 2018 | 18.28 | 18.28 | 18.28 | 0 | -1.22(-6.26%) | |
Jan 11, 2018 | 18.80 | 20.75 | 18.80 | 19.50 | 147,454 | +0.97(+5.23%) |
Jan 10, 2018 | 17.63 | 19.35 | 16.69 | 18.53 | 121,853 | +1.11(+6.37%) |
Jan 09, 2018 | 16.32 | 17.79 | 16.32 | 17.42 | 58,493 | +1.73(+11.03%) |
Jan 08, 2018 | 16.14 | 16.90 | 15.01 | 15.69 | 40,783 | -0.69(-4.20%) |
Jan 05, 2018 | 17.00 | 17.00 | 16.09 | 16.38 | 28,860 | +0.02(+0.10%) |
Jan 04, 2018 | 15.99 | 16.63 | 15.50 | 16.36 | 40,971 | +0.55(+3.48%) |
Jan 03, 2018 | 15.03 | 16.63 | 14.76 | 15.81 | 62,450 | +1.00(+6.75%) |
Jan 02, 2018 | 13.86 | 15.53 | 13.71 | 14.81 | 16,171 | +0.96(+6.93%) |
Dec 29, 2017 | 13.85 | 13.85 | 13.85 | 0 | +0.07(+0.51%) | |
Dec 28, 2017 | 13.97 | 14.21 | 13.56 | 13.78 | 24,188 | -0.30(-2.13%) |
Dec 27, 2017 | 14.06 | 14.36 | 13.95 | 14.08 | 20,809 | +0.21(+1.55%) |
Dec 26, 2017 | 13.72 | 14.43 | 13.30 | 13.87 | 42,383 | +0.37(+2.71%) |
Dec 22, 2017 | 13.36 | 13.85 | 13.00 | 13.50 | 51,372 | +0.70(+5.47%) |
Dec 21, 2017 | 12.67 | 14.89 | 12.67 | 12.80 | 78,621 | +0.36(+2.89%) |
Dec 20, 2017 | 12.20 | 12.50 | 11.96 | 12.44 | 155,615 | +0.44(+3.67%) |
Dec 19, 2017 | 12.17 | 12.17 | 11.84 | 12.00 | 18,678 | -0.18(-1.48%) |
Dec 18, 2017 | 12.04 | 12.18 | 11.36 | 12.18 | 20,371 | +0.37(+3.13%) |
Dec 15, 2017 | 11.99 | 12.00 | 11.81 | 11.81 | 21,816 | +0.00(+0.00%) |
Dec 14, 2017 | 12.00 | 12.01 | 11.81 | 11.81 | 21,469 | -0.09(-0.76%) |
Dec 13, 2017 | 12.00 | 12.00 | 11.84 | 11.90 | 29,978 | -0.09(-0.75%) |
Dec 12, 2017 | 12.73 | 12.99 | 11.90 | 11.99 | 222,550 | -2.16(-15.27%) |
Dec 11, 2017 | 14.57 | 14.79 | 13.91 | 14.15 | 6,016 | -0.42(-2.88%) |
Dec 08, 2017 | 14.04 | 14.76 | 13.04 | 14.57 | 5,721 | +0.55(+3.92%) |
Dec 07, 2017 | 14.90 | 14.90 | 13.95 | 14.02 | 6,282 | -0.89(-5.97%) |
Dec 06, 2017 | 14.80 | 15.14 | 14.80 | 14.91 | 4,413 | +0.10(+0.68%) |
Dec 05, 2017 | 15.83 | 16.00 | 15.11 | 14.81 | 7,487 | -1.34(-8.30%) |
Dec 04, 2017 | 16.69 | 16.69 | 16.15 | 16.15 | 1,770 | -0.64(-3.82%) |
Dec 01, 2017 | 16.45 | 16.79 | 16.45 | 16.79 | 3,682 | +0.16(+0.94%) |
Nov 30, 2017 | 16.57 | 16.76 | 16.50 | 16.64 | 2,257 | -0.05(-0.33%) |
Nov 29, 2017 | 16.94 | 17.27 | 16.69 | 16.69 | 8,138 | -0.37(-2.17%) |
Nov 28, 2017 | 16.85 | 17.23 | 16.76 | 17.06 | 4,285 | -0.53(-2.99%) |
Nov 27, 2017 | 17.62 | 17.80 | 17.57 | 17.59 | 5,177 | -0.07(-0.40%) |
Nov 24, 2017 | 17.70 | 17.80 | 17.30 | 17.66 | 4,970 | +0.23(+1.30%) |
Nov 22, 2017 | 16.50 | 17.61 | 16.50 | 17.43 | 8,416 | -0.21(-1.20%) |
Nov 21, 2017 | 17.40 | 17.75 | 17.36 | 17.64 | 10,344 | +0.19(+1.09%) |
Nov 20, 2017 | 17.38 | 17.74 | 17.30 | 17.45 | 2,362 | -0.30(-1.69%) |
Nov 17, 2017 | 17.20 | 18.29 | 17.00 | 17.75 | 12,140 | +0.46(+2.66%) |
Nov 16, 2017 | 17.22 | 17.50 | 16.50 | 17.29 | 4,015 | -0.11(-0.63%) |
Nov 15, 2017 | 17.54 | 17.70 | 17.00 | 17.40 | 4,615 | -0.29(-1.64%) |
Nov 14, 2017 | 18.03 | 18.70 | 17.50 | 17.69 | 7,353 | -0.20(-1.10%) |
Nov 13, 2017 | 18.22 | 18.22 | 17.64 | 17.89 | 6,606 | +0.38(+2.16%) |
Nov 10, 2017 | 17.49 | 18.37 | 17.31 | 17.51 | 4,485 | +0.06(+0.34%) |
Nov 09, 2017 | 17.46 | 17.70 | 17.01 | 17.45 | 3,717 | -0.20(-1.12%) |
Nov 08, 2017 | 17.45 | 17.87 | 16.50 | 17.65 | 9,204 | -0.22(-1.25%) |
Nov 07, 2017 | 17.90 | 18.69 | 17.87 | 17.87 | 9,855 | -0.03(-0.17%) |
Nov 06, 2017 | 17.81 | 17.90 | 17.54 | 17.90 | 13,323 | -0.08(-0.44%) |
Nov 03, 2017 | 17.61 | 18.12 | 17.25 | 17.98 | 11,138 | +0.13(+0.73%) |
Nov 02, 2017 | 17.95 | 17.95 | 16.63 | 17.85 | 4,511 | +0.10(+0.56%) |
Nov 01, 2017 | 17.30 | 17.93 | 17.25 | 17.75 | 9,543 | +0.49(+2.84%) |
Oct 31, 2017 | 17.54 | 17.54 | 17.25 | 17.26 | 3,873 | -0.21(-1.20%) |
Oct 30, 2017 | 17.73 | 17.73 | 17.47 | 17.47 | 3,635 | +0.02(+0.11%) |
Oct 27, 2017 | 17.64 | 17.85 | 17.21 | 17.45 | 7,296 | -0.06(-0.34%) |
Oct 26, 2017 | 17.91 | 17.91 | 17.50 | 17.51 | 2,042 | -0.39(-2.21%) |
Oct 25, 2017 | 17.90 | 18.25 | 17.60 | 17.91 | 13,361 | -0.36(-1.95%) |
Oct 24, 2017 | 18.27 | 18.42 | 18.21 | 18.26 | 4,953 | -0.31(-1.66%) |
Oct 23, 2017 | 17.88 | 18.57 | 17.36 | 18.57 | 29,209 | +0.76(+4.24%) |
Oct 20, 2017 | 17.87 | 17.87 | 17.53 | 17.81 | 12,365 | +0.00(+0.02%) |
Oct 19, 2017 | 17.85 | 18.01 | 17.60 | 17.81 | 3,762 | -0.10(-0.55%) |
Oct 18, 2017 | 18.50 | 18.55 | 16.82 | 17.91 | 14,279 | -1.09(-5.72%) |
Oct 17, 2017 | 19.00 | 19.00 | 18.50 | 19.00 | 8,970 | -0.35(-1.82%) |
Oct 16, 2017 | 19.10 | 19.35 | 18.26 | 19.35 | 30,300 | +0.25(+1.31%) |
Oct 13, 2017 | 19.08 | 19.10 | 18.04 | 19.10 | 26,078 | +0.40(+2.14%) |
Oct 12, 2017 | 18.16 | 19.50 | 17.92 | 18.70 | 32,971 | +0.95(+5.35%) |
Oct 11, 2017 | 17.46 | 18.00 | 16.77 | 17.75 | 22,642 | -0.25(-1.39%) |
Oct 10, 2017 | 17.80 | 18.20 | 16.65 | 18.00 | 23,783 | +0.35(+1.98%) |
Oct 09, 2017 | 16.99 | 17.65 | 16.17 | 17.65 | 31,774 | +0.20(+1.15%) |
Oct 06, 2017 | 15.00 | 18.20 | 14.60 | 17.45 | 101,299 | +2.30(+15.18%) |
Oct 05, 2017 | 14.80 | 15.25 | 14.80 | 15.15 | 16,035 | -0.18(-1.17%) |
Oct 04, 2017 | 14.90 | 15.91 | 14.90 | 15.33 | 27,046 | +0.43(+2.89%) |
Oct 03, 2017 | 15.20 | 15.39 | 14.01 | 14.90 | 43,578 | -1.14(-7.11%) |
Oct 02, 2017 | 18.70 | 18.88 | 15.12 | 16.04 | 94,716 | -2.63(-14.09%) |
Sep 29, 2017 | 15.00 | 22.63 | 15.00 | 18.67 | 147,565 | +3.97(+27.01%) |
Sep 28, 2017 | 13.00 | 14.89 | 13.00 | 14.70 | 77,891 | +1.71(+13.16%) |
Sep 27, 2017 | 11.95 | 13.00 | 11.95 | 12.99 | 61,692 | +1.07(+8.98%) |
Sep 26, 2017 | 11.10 | 12.45 | 11.01 | 11.92 | 64,891 | +0.92(+8.36%) |
Sep 25, 2017 | 10.21 | 11.20 | 10.12 | 11.00 | 38,300 | +1.08(+10.89%) |
Sep 22, 2017 | 10.00 | 10.47 | 9.490 | 9.920 | 13,805 | +0.11(+1.12%) |