Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.50 | 25.45 | 23.30 | 23.95 | 2,626,405 | +0.50(+2.13%) |
Feb 27, 2018 | 25.00 | 25.45 | 23.35 | 23.45 | 3,246,227 | -1.50(-6.01%) |
Feb 26, 2018 | 25.00 | 25.68 | 24.40 | 24.95 | 2,736,757 | +0.00(+0.00%) |
Feb 23, 2018 | 25.65 | 26.85 | 24.66 | 24.95 | 3,830,383 | -0.45(-1.77%) |
Feb 22, 2018 | 27.50 | 24.80 | 25.40 | 13,420,610 | +3.20(+14.41%) | |
Feb 21, 2018 | 22.65 | 23.25 | 22.15 | 22.20 | 1,421,533 | -0.05(-0.22%) |
Feb 20, 2018 | 23.05 | 23.90 | 22.00 | 22.25 | 1,487,873 | -1.05(-4.51%) |
Feb 16, 2018 | 23.30 | 23.30 | 23.30 | 0 | +0.30(+1.30%) | |
Feb 15, 2018 | 22.85 | 23.20 | 22.30 | 23.00 | 2,268,617 | +0.45(+2.00%) |
Feb 14, 2018 | 22.65 | 20.05 | 22.55 | 2,165,633 | +2.00(+9.73%) | |
Feb 13, 2018 | 21.10 | 20.55 | 1,642,648 | +0.00(+0.00%) | ||
Feb 12, 2018 | 19.65 | 20.60 | 19.50 | 20.55 | 1,964,358 | +0.95(+4.85%) |
Feb 09, 2018 | 20.50 | 20.95 | 18.00 | 19.60 | 2,704,636 | -0.40(-2.00%) |
Feb 08, 2018 | 22.20 | 22.85 | 20.00 | 20.00 | 2,784,191 | -2.10(-9.50%) |
Feb 07, 2018 | 20.40 | 22.25 | 19.75 | 22.10 | 3,469,388 | +2.45(+12.47%) |
Feb 06, 2018 | 18.05 | 19.90 | 17.90 | 19.65 | 1,929,943 | +0.55(+2.88%) |
Feb 05, 2018 | 19.25 | 19.65 | 18.60 | 19.10 | 2,208,594 | -0.55(-2.80%) |
Feb 02, 2018 | 20.85 | 21.15 | 19.55 | 19.65 | 1,829,416 | -1.55(-7.31%) |
Feb 01, 2018 | 20.90 | 21.40 | 20.25 | 21.20 | 1,194,461 | +0.35(+1.68%) |
Jan 31, 2018 | 21.00 | 21.43 | 20.65 | 20.85 | 841,389 | -0.10(-0.48%) |
Jan 30, 2018 | 20.65 | 21.40 | 19.90 | 20.95 | 1,351,081 | -0.35(-1.64%) |
Jan 29, 2018 | 20.95 | 21.90 | 20.75 | 21.30 | 1,306,122 | +0.40(+1.91%) |
Jan 26, 2018 | 20.80 | 21.20 | 20.40 | 20.90 | 1,031,884 | +0.05(+0.24%) |
Jan 25, 2018 | 20.05 | 20.90 | 19.74 | 20.85 | 1,348,564 | +0.80(+3.99%) |
Jan 24, 2018 | 20.05 | 20.60 | 19.30 | 20.05 | 2,074,165 | +0.05(+0.25%) |
Jan 23, 2018 | 19.75 | 20.05 | 19.25 | 20.00 | 1,881,912 | +0.60(+3.09%) |
Jan 22, 2018 | 18.60 | 19.80 | 18.05 | 19.40 | 2,495,311 | +1.65(+9.30%) |
Jan 19, 2018 | 17.50 | 17.98 | 17.50 | 17.75 | 702,115 | +0.25(+1.43%) |
Jan 18, 2018 | 17.35 | 17.95 | 17.10 | 17.50 | 695,767 | +0.00(+0.00%) |
Jan 17, 2018 | 17.55 | 17.85 | 16.90 | 17.50 | 1,393,378 | +0.20(+1.16%) |
Jan 16, 2018 | 18.75 | 19.50 | 17.25 | 17.30 | 2,561,258 | -1.00(-5.46%) |
Jan 12, 2018 | 18.30 | 18.30 | 18.30 | 0 | +1.15(+6.71%) | |
Jan 11, 2018 | 17.50 | 17.50 | 16.90 | 17.15 | 1,202,510 | -0.25(-1.44%) |
Jan 10, 2018 | 17.50 | 17.40 | 1,175,745 | +0.50(+2.96%) | ||
Jan 09, 2018 | 16.75 | 17.20 | 16.75 | 16.90 | 1,069,310 | +0.20(+1.20%) |
Jan 08, 2018 | 17.45 | 17.60 | 16.55 | 16.70 | 1,756,798 | -0.50(-2.91%) |
Jan 05, 2018 | 17.95 | 18.00 | 17.05 | 17.20 | 1,506,250 | -0.65(-3.64%) |
Jan 04, 2018 | 17.45 | 18.07 | 16.82 | 17.85 | 1,067,265 | +0.45(+2.59%) |
Jan 03, 2018 | 18.05 | 18.70 | 17.20 | 17.40 | 1,890,318 | -0.15(-0.85%) |
Jan 02, 2018 | 16.35 | 17.70 | 16.30 | 17.55 | 1,626,313 | +1.15(+7.01%) |
Dec 29, 2017 | 16.40 | 16.40 | 16.40 | 0 | -0.65(-3.81%) | |
Dec 28, 2017 | 17.50 | 17.65 | 16.75 | 17.05 | 735,422 | -0.30(-1.73%) |
Dec 27, 2017 | 16.95 | 17.35 | 16.90 | 17.35 | 443,265 | +0.40(+2.36%) |
Dec 26, 2017 | 16.65 | 17.55 | 16.55 | 16.95 | 770,206 | +0.05(+0.30%) |
Dec 22, 2017 | 16.20 | 17.10 | 16.05 | 16.90 | 1,035,533 | +0.50(+3.05%) |
Dec 21, 2017 | 15.95 | 16.45 | 15.95 | 16.40 | 664,136 | +0.45(+2.82%) |
Dec 20, 2017 | 16.15 | 16.40 | 15.65 | 15.95 | 670,856 | +0.00(+0.00%) |
Dec 19, 2017 | 15.85 | 16.15 | 15.35 | 15.95 | 711,499 | +0.15(+0.95%) |
Dec 18, 2017 | 16.50 | 16.50 | 15.60 | 15.80 | 758,588 | -0.55(-3.36%) |
Dec 15, 2017 | 16.45 | 16.70 | 16.00 | 16.35 | 2,651,008 | -0.05(-0.30%) |
Dec 14, 2017 | 16.75 | 17.20 | 16.15 | 16.40 | 1,212,530 | -0.10(-0.61%) |
Dec 13, 2017 | 16.05 | 16.88 | 16.05 | 16.50 | 950,237 | +0.40(+2.48%) |
Dec 12, 2017 | 15.85 | 16.25 | 15.62 | 16.10 | 1,632,467 | +0.25(+1.58%) |
Dec 11, 2017 | 17.10 | 17.25 | 15.80 | 15.85 | 2,070,984 | -1.05(-6.21%) |
Dec 08, 2017 | 17.55 | 17.75 | 16.75 | 16.90 | 1,185,878 | -0.30(-1.74%) |
Dec 07, 2017 | 16.25 | 17.65 | 16.15 | 17.20 | 1,455,602 | +0.85(+5.20%) |
Dec 06, 2017 | 16.35 | 16.45 | 15.45 | 16.35 | 1,735,124 | -0.10(-0.61%) |
Dec 05, 2017 | 16.60 | 17.40 | 16.32 | 16.45 | 1,541,981 | -0.20(-1.20%) |
Dec 04, 2017 | 16.85 | 17.30 | 16.40 | 16.65 | 3,199,314 | +0.10(+0.60%) |