Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 13.60 | 13.60 | 13.60 | 0 | +0.80(+6.25%) | |
Mar 28, 2018 | 13.20 | 13.20 | 12.00 | 12.80 | 25,697 | -0.20(-1.54%) |
Mar 27, 2018 | 13.90 | 14.40 | 13.00 | 13.00 | 29,003 | -1.00(-7.14%) |
Mar 26, 2018 | 15.40 | 15.84 | 13.50 | 14.00 | 43,140 | -1.10(-7.28%) |
Mar 23, 2018 | 14.80 | 15.52 | 14.70 | 15.10 | 18,918 | +0.40(+2.72%) |
Mar 22, 2018 | 15.80 | 16.10 | 14.30 | 14.70 | 48,304 | -1.05(-6.67%) |
Mar 21, 2018 | 16.80 | 17.19 | 15.60 | 15.75 | 60,695 | -0.95(-5.69%) |
Mar 20, 2018 | 17.70 | 17.70 | 16.50 | 16.70 | 29,606 | -1.10(-6.18%) |
Mar 19, 2018 | 18.20 | 18.20 | 17.10 | 17.80 | 28,708 | -0.30(-1.66%) |
Mar 16, 2018 | 18.60 | 18.90 | 17.70 | 18.10 | 36,834 | -0.30(-1.63%) |
Mar 15, 2018 | 19.50 | 19.50 | 18.10 | 18.40 | 59,527 | +0.30(+1.66%) |
Mar 14, 2018 | 18.10 | 18.71 | 17.00 | 18.10 | 40,993 | +0.20(+1.12%) |
Mar 13, 2018 | 18.80 | 18.80 | 17.80 | 17.90 | 20,704 | -0.90(-4.79%) |
Mar 12, 2018 | 19.50 | 19.50 | 18.40 | 18.80 | 20,166 | +0.20(+1.08%) |
Mar 09, 2018 | 18.00 | 19.40 | 18.00 | 18.60 | 50,978 | +0.40(+2.20%) |
Mar 08, 2018 | 17.80 | 18.50 | 17.70 | 18.20 | 15,176 | +0.50(+2.82%) |
Mar 07, 2018 | 17.20 | 18.50 | 17.10 | 17.70 | 18,707 | +0.40(+2.31%) |
Mar 06, 2018 | 17.60 | 17.70 | 17.20 | 17.30 | 14,289 | -0.10(-0.57%) |
Mar 05, 2018 | 17.40 | 18.00 | 17.40 | 17.40 | 15,199 | -0.20(-1.14%) |
Mar 02, 2018 | 17.30 | 17.80 | 17.00 | 17.60 | 19,002 | +0.30(+1.73%) |
Mar 01, 2018 | 18.20 | 18.20 | 17.00 | 17.30 | 18,045 | -0.90(-4.95%) |
Feb 28, 2018 | 17.70 | 18.40 | 17.30 | 18.20 | 17,659 | +0.50(+2.82%) |
Feb 27, 2018 | 18.00 | 18.10 | 17.70 | 17.70 | 9,620 | -0.30(-1.67%) |
Feb 26, 2018 | 18.00 | 18.40 | 17.54 | 18.00 | 14,809 | -0.10(-0.55%) |
Feb 23, 2018 | 18.20 | 18.60 | 17.30 | 18.10 | 21,041 | +0.00(+0.00%) |
Feb 22, 2018 | 17.60 | 19.30 | 17.31 | 18.10 | 49,830 | +0.40(+2.26%) |
Feb 21, 2018 | 17.50 | 18.40 | 17.01 | 17.70 | 21,147 | +0.10(+0.57%) |
Feb 20, 2018 | 18.10 | 18.30 | 17.00 | 17.60 | 55,736 | -0.90(-4.86%) |
Feb 16, 2018 | 18.50 | 18.50 | 18.50 | 0 | -1.50(-7.50%) | |
Feb 15, 2018 | 21.00 | 21.00 | 19.01 | 20.00 | 62,191 | -0.40(-1.96%) |
Feb 14, 2018 | 20.00 | 22.00 | 19.80 | 20.40 | 194,907 | +0.90(+4.62%) |
Feb 13, 2018 | 18.40 | 19.80 | 18.40 | 19.50 | 91,839 | +1.50(+8.33%) |
Feb 12, 2018 | 17.40 | 18.00 | 17.00 | 18.00 | 25,275 | +0.70(+4.05%) |
Feb 09, 2018 | 18.20 | 18.50 | 16.10 | 17.30 | 41,484 | -0.20(-1.14%) |
Feb 08, 2018 | 18.00 | 18.00 | 17.09 | 17.50 | 22,558 | -0.60(-3.31%) |
Feb 07, 2018 | 18.90 | 19.00 | 17.80 | 18.10 | 22,079 | -0.60(-3.21%) |
Feb 06, 2018 | 17.50 | 19.00 | 17.20 | 18.70 | 58,092 | -0.70(-3.61%) |
Feb 05, 2018 | 22.00 | 22.50 | 19.20 | 19.40 | 382,579 | +0.30(+1.57%) |
Feb 02, 2018 | 18.30 | 19.50 | 17.20 | 19.10 | 41,205 | +0.80(+4.37%) |
Feb 01, 2018 | 20.00 | 20.40 | 18.20 | 18.30 | 60,181 | -1.70(-8.50%) |
Jan 31, 2018 | 19.10 | 20.60 | 18.60 | 20.00 | 49,162 | +1.10(+5.82%) |
Jan 30, 2018 | 19.30 | 19.30 | 18.50 | 18.90 | 28,937 | -0.40(-2.07%) |
Jan 29, 2018 | 21.40 | 22.10 | 18.61 | 19.30 | 86,485 | -1.60(-7.66%) |
Jan 26, 2018 | 17.90 | 22.90 | 17.90 | 20.90 | 601,355 | +4.00(+23.67%) |
Jan 25, 2018 | 16.10 | 17.10 | 16.10 | 16.90 | 20,348 | +0.90(+5.62%) |
Jan 24, 2018 | 16.50 | 16.69 | 16.00 | 16.00 | 14,390 | -0.30(-1.84%) |
Jan 23, 2018 | 16.50 | 16.90 | 16.00 | 16.30 | 16,611 | -0.30(-1.81%) |
Jan 22, 2018 | 16.20 | 17.00 | 16.00 | 16.60 | 14,324 | +0.50(+3.11%) |
Jan 19, 2018 | 16.00 | 16.49 | 16.00 | 16.10 | 13,969 | -0.20(-1.23%) |
Jan 18, 2018 | 16.60 | 16.90 | 16.20 | 16.30 | 10,778 | -0.70(-4.11%) |
Jan 17, 2018 | 17.00 | 17.40 | 16.20 | 17.00 | 13,478 | +0.00(+0.00%) |
Jan 16, 2018 | 18.20 | 18.49 | 16.70 | 17.00 | 28,941 | -0.80(-4.49%) |
Jan 12, 2018 | 17.80 | 17.80 | 17.80 | 0 | +0.46(+2.62%) | |
Jan 11, 2018 | 16.60 | 18.00 | 16.40 | 17.34 | 89,820 | +0.74(+4.49%) |
Jan 10, 2018 | 16.20 | 17.00 | 16.20 | 16.60 | 17,617 | +0.08(+0.48%) |
Jan 09, 2018 | 16.60 | 16.90 | 16.40 | 16.52 | 12,119 | -0.08(-0.48%) |
Jan 08, 2018 | 16.20 | 17.39 | 16.11 | 16.60 | 34,736 | +0.50(+3.11%) |
Jan 05, 2018 | 16.20 | 17.00 | 16.00 | 16.10 | 18,370 | -0.10(-0.62%) |
Jan 04, 2018 | 16.00 | 16.40 | 15.50 | 16.20 | 22,341 | +0.40(+2.53%) |
Jan 03, 2018 | 16.10 | 16.90 | 15.80 | 15.80 | 15,767 | +0.10(+0.64%) |