Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.19 | 18.31 | 16.61 | 16.61 | 187,472 | -1.20(-6.76%) |
Feb 27, 2018 | 18.60 | 19.20 | 17.80 | 17.81 | 258,422 | -1.10(-5.84%) |
Feb 26, 2018 | 18.74 | 19.11 | 18.21 | 18.92 | 270,145 | +0.42(+2.26%) |
Feb 23, 2018 | 17.18 | 18.52 | 17.18 | 18.50 | 242,604 | +1.42(+8.33%) |
Feb 22, 2018 | 17.08 | 200,690 | +0.20(+1.18%) | |||
Feb 21, 2018 | 18.34 | 18.49 | 16.85 | 16.88 | 250,829 | -1.56(-8.47%) |
Feb 20, 2018 | 18.60 | 19.12 | 18.20 | 18.44 | 190,904 | +0.15(+0.82%) |
Feb 16, 2018 | 18.29 | 18.29 | 18.29 | 0 | -0.28(-1.50%) | |
Feb 15, 2018 | 18.45 | 19.04 | 17.41 | 18.57 | 190,696 | +0.08(+0.43%) |
Feb 14, 2018 | 16.57 | 18.71 | 16.22 | 18.49 | 315,415 | +1.42(+8.33%) |
Feb 13, 2018 | 17.21 | 17.64 | 16.85 | 17.07 | 164,008 | -0.73(-4.08%) |
Feb 12, 2018 | 17.28 | 18.15 | 16.99 | 17.79 | 235,864 | +1.33(+8.10%) |
Feb 09, 2018 | 17.18 | 17.38 | 14.52 | 16.46 | 614,342 | -0.30(-1.78%) |
Feb 08, 2018 | 19.27 | 19.74 | 16.76 | 16.76 | 423,116 | -2.35(-12.29%) |
Feb 07, 2018 | 20.96 | 21.33 | 19.08 | 19.11 | 195,659 | -1.67(-8.04%) |
Feb 06, 2018 | 19.78 | 21.04 | 18.75 | 20.78 | 243,899 | +0.40(+1.95%) |
Feb 05, 2018 | 21.80 | 21.93 | 19.78 | 20.38 | 205,278 | -1.71(-7.74%) |
Feb 02, 2018 | 24.64 | 24.64 | 21.93 | 22.09 | 192,315 | -3.10(-12.32%) |
Feb 01, 2018 | 25.11 | 25.63 | 24.37 | 25.19 | 120,475 | +0.29(+1.16%) |
Jan 31, 2018 | 25.67 | 25.76 | 24.46 | 24.90 | 118,760 | -0.44(-1.73%) |
Jan 30, 2018 | 27.30 | 27.48 | 26.57 | 25.34 | 165,796 | -2.62(-9.36%) |
Jan 29, 2018 | 28.82 | 29.31 | 27.85 | 27.96 | 95,534 | -1.62(-5.48%) |
Jan 26, 2018 | 29.97 | 30.10 | 29.34 | 29.58 | 54,847 | +0.11(+0.37%) |
Jan 25, 2018 | 31.27 | 31.27 | 29.10 | 29.47 | 89,169 | -1.37(-4.45%) |
Jan 24, 2018 | 31.63 | 31.82 | 30.33 | 30.84 | 109,232 | -0.27(-0.86%) |
Jan 23, 2018 | 30.83 | 31.42 | 30.13 | 31.11 | 137,314 | +0.74(+2.42%) |
Jan 22, 2018 | 28.61 | 30.40 | 28.14 | 30.37 | 134,305 | +2.24(+7.95%) |
Jan 19, 2018 | 28.20 | 28.42 | 27.55 | 28.14 | 75,580 | -0.37(-1.29%) |
Jan 18, 2018 | 29.74 | 29.74 | 28.35 | 28.50 | 150,070 | -1.19(-4.02%) |
Jan 17, 2018 | 30.23 | 30.30 | 28.65 | 29.70 | 73,219 | +0.34(+1.15%) |
Jan 16, 2018 | 30.73 | 31.15 | 29.29 | 29.36 | 216,231 | -1.43(-4.65%) |
Jan 12, 2018 | 30.79 | 30.79 | 30.79 | 0 | +0.47(+1.54%) | |
Jan 11, 2018 | 28.68 | 31.08 | 28.49 | 30.32 | 203,928 | +2.06(+7.28%) |
Jan 10, 2018 | 28.83 | 29.44 | 28.18 | 28.27 | 80,998 | -0.56(-1.93%) |
Jan 09, 2018 | 28.94 | 29.24 | 28.48 | 28.82 | 97,236 | +0.24(+0.84%) |
Jan 08, 2018 | 27.96 | 28.74 | 27.36 | 28.58 | 89,391 | +0.64(+2.28%) |
Jan 05, 2018 | 28.44 | 28.44 | 27.51 | 27.95 | 91,064 | -0.86(-2.97%) |
Jan 04, 2018 | 28.56 | 28.99 | 27.54 | 28.80 | 142,646 | +0.56(+1.97%) |
Jan 03, 2018 | 28.02 | 28.97 | 27.84 | 28.25 | 148,428 | +0.79(+2.86%) |
Jan 02, 2018 | 26.65 | 27.50 | 25.91 | 27.46 | 186,715 | +2.21(+8.74%) |
Dec 29, 2017 | 25.25 | 25.25 | 25.25 | 0 | -0.77(-2.94%) | |
Dec 28, 2017 | 25.44 | 26.14 | 25.34 | 26.02 | 128,037 | +0.83(+3.28%) |
Dec 27, 2017 | 25.78 | 25.78 | 25.09 | 25.19 | 79,628 | -0.47(-1.82%) |
Dec 26, 2017 | 24.28 | 25.70 | 24.28 | 25.66 | 124,933 | +1.50(+6.22%) |
Dec 22, 2017 | 23.46 | 24.72 | 23.44 | 24.16 | 166,565 | +0.35(+1.46%) |
Dec 21, 2017 | 21.77 | 23.98 | 21.70 | 23.81 | 183,268 | +1.69(+7.64%) |
Dec 20, 2017 | 21.08 | 22.20 | 20.64 | 22.12 | 144,960 | +1.21(+5.80%) |
Dec 19, 2017 | 21.33 | 21.70 | 20.77 | 20.91 | 176,990 | +0.06(+0.29%) |
Dec 18, 2017 | 20.38 | 21.46 | 20.11 | 20.85 | 221,191 | +1.13(+5.75%) |
Dec 15, 2017 | 21.01 | 21.01 | 19.63 | 19.71 | 141,682 | -1.05(-5.08%) |
Dec 14, 2017 | 21.13 | 21.56 | 20.74 | 20.77 | 60,838 | -0.56(-2.61%) |
Dec 13, 2017 | 21.99 | 22.06 | 21.32 | 21.32 | 58,599 | -0.58(-2.63%) |
Dec 12, 2017 | 22.77 | 22.84 | 21.71 | 21.90 | 102,036 | -0.57(-2.52%) |
Dec 11, 2017 | 22.03 | 22.84 | 21.60 | 22.47 | 99,180 | +1.03(+4.83%) |
Dec 08, 2017 | 21.23 | 22.07 | 21.08 | 21.43 | 85,448 | +0.75(+3.61%) |
Dec 07, 2017 | 20.59 | 20.94 | 20.14 | 20.69 | 91,415 | +0.21(+1.02%) |
Dec 06, 2017 | 22.19 | 22.19 | 20.39 | 20.48 | 207,478 | -1.95(-8.69%) |
Dec 05, 2017 | 23.05 | 23.27 | 22.30 | 22.43 | 80,142 | -0.67(-2.89%) |
Dec 04, 2017 | 24.22 | 24.80 | 22.93 | 23.09 | 112,997 | -1.07(-4.44%) |