Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.80 | 18.45 | 17.70 | 18.00 | 123,011 | +0.25(+1.41%) |
Feb 27, 2018 | 17.75 | 18.20 | 17.55 | 17.75 | 91,164 | -0.05(-0.28%) |
Feb 26, 2018 | 18.05 | 18.15 | 17.65 | 17.80 | 50,704 | -0.10(-0.56%) |
Feb 23, 2018 | 18.00 | 18.20 | 17.45 | 17.90 | 84,089 | -0.15(-0.83%) |
Feb 22, 2018 | 17.70 | 18.25 | 17.60 | 18.05 | 77,013 | +0.35(+1.98%) |
Feb 21, 2018 | 17.60 | 18.35 | 17.60 | 17.70 | 86,197 | +0.20(+1.14%) |
Feb 20, 2018 | 18.10 | 18.35 | 17.35 | 17.50 | 96,694 | -0.80(-4.37%) |
Feb 16, 2018 | 18.30 | 18.30 | 18.30 | 0 | +0.20(+1.10%) | |
Feb 15, 2018 | 18.00 | 18.20 | 17.65 | 18.10 | 79,827 | +0.10(+0.56%) |
Feb 14, 2018 | 17.00 | 18.15 | 17.00 | 18.00 | 100,187 | +0.80(+4.65%) |
Feb 13, 2018 | 17.20 | 17.65 | 16.50 | 17.20 | 98,176 | -0.10(-0.58%) |
Feb 12, 2018 | 17.35 | 17.45 | 16.55 | 17.30 | 110,607 | +0.00(+0.00%) |
Feb 09, 2018 | 17.35 | 17.55 | 16.60 | 17.30 | 134,478 | +0.10(+0.58%) |
Feb 08, 2018 | 17.60 | 16.60 | 17.20 | 136,897 | -0.25(-1.43%) | |
Feb 07, 2018 | 17.10 | 17.55 | 17.10 | 17.45 | 88,471 | +0.30(+1.75%) |
Feb 06, 2018 | 15.95 | 17.40 | 15.95 | 17.15 | 158,824 | +0.70(+4.26%) |
Feb 05, 2018 | 16.25 | 16.95 | 16.00 | 16.45 | 127,473 | +0.15(+0.92%) |
Feb 02, 2018 | 16.40 | 16.80 | 16.10 | 16.30 | 139,885 | -0.05(-0.31%) |
Feb 01, 2018 | 16.65 | 17.20 | 16.35 | 16.35 | 152,841 | -0.45(-2.68%) |
Jan 31, 2018 | 17.80 | 17.90 | 16.80 | 16.80 | 144,328 | -0.95(-5.35%) |
Jan 30, 2018 | 17.85 | 18.00 | 17.60 | 17.75 | 181,399 | -0.27(-1.53%) |
Jan 29, 2018 | 18.35 | 18.40 | 17.35 | 18.02 | 246,192 | -0.28(-1.50%) |
Jan 26, 2018 | 18.70 | 18.75 | 18.00 | 18.30 | 126,155 | -0.35(-1.88%) |
Jan 25, 2018 | 19.50 | 19.60 | 18.45 | 18.65 | 123,688 | -0.75(-3.87%) |
Jan 24, 2018 | 19.90 | 20.00 | 18.95 | 19.40 | 111,662 | -0.30(-1.52%) |
Jan 23, 2018 | 20.00 | 20.00 | 19.20 | 19.70 | 99,455 | -0.35(-1.75%) |
Jan 22, 2018 | 19.70 | 20.25 | 19.40 | 20.05 | 116,364 | +0.40(+2.04%) |
Jan 19, 2018 | 19.20 | 19.75 | 19.05 | 19.65 | 81,088 | +0.40(+2.08%) |
Jan 18, 2018 | 19.20 | 19.35 | 18.80 | 19.25 | 127,247 | +0.05(+0.26%) |
Jan 17, 2018 | 18.90 | 19.75 | 18.49 | 19.20 | 186,352 | +0.35(+1.86%) |
Jan 16, 2018 | 19.80 | 20.00 | 18.80 | 18.85 | 136,092 | -0.90(-4.56%) |
Jan 12, 2018 | 19.75 | 19.75 | 19.75 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 18.90 | 19.90 | 18.90 | 19.75 | 85,201 | +0.70(+3.67%) |
Jan 10, 2018 | 19.35 | 19.05 | 280,058 | +0.50(+2.70%) | ||
Jan 09, 2018 | 18.65 | 19.50 | 18.52 | 18.55 | 233,130 | -0.15(-0.80%) |
Jan 08, 2018 | 18.25 | 18.90 | 17.50 | 18.70 | 268,323 | +0.30(+1.63%) |
Jan 05, 2018 | 18.60 | 18.90 | 18.10 | 18.40 | 130,093 | -0.25(-1.34%) |
Jan 04, 2018 | 19.85 | 19.85 | 18.35 | 18.65 | 287,479 | -1.10(-5.57%) |
Jan 03, 2018 | 20.60 | 20.77 | 19.10 | 19.75 | 365,271 | -0.70(-3.42%) |
Jan 02, 2018 | 19.45 | 20.65 | 19.55 | 20.45 | 461,688 | +0.90(+4.60%) |
Dec 29, 2017 | 19.55 | 19.55 | 19.55 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 19.55 | 19.70 | 19.25 | 19.55 | 76,712 | +0.00(+0.00%) |
Dec 27, 2017 | 19.90 | 20.35 | 19.40 | 19.55 | 80,192 | -0.35(-1.76%) |
Dec 26, 2017 | 19.55 | 20.10 | 19.55 | 19.90 | 99,767 | +0.30(+1.53%) |
Dec 22, 2017 | 19.75 | 20.10 | 19.40 | 19.60 | 145,578 | -0.30(-1.51%) |
Dec 21, 2017 | 19.75 | 20.30 | 19.65 | 19.90 | 244,117 | +0.15(+0.76%) |
Dec 20, 2017 | 19.70 | 19.80 | 19.20 | 19.75 | 274,689 | +0.05(+0.25%) |
Dec 19, 2017 | 19.05 | 19.80 | 19.00 | 19.70 | 383,724 | +0.35(+1.81%) |
Dec 18, 2017 | 18.50 | 19.62 | 18.50 | 19.35 | 345,977 | +0.85(+4.59%) |
Dec 15, 2017 | 18.20 | 18.70 | 18.00 | 18.50 | 374,256 | +0.40(+2.21%) |
Dec 14, 2017 | 18.05 | 18.26 | 17.60 | 18.10 | 415,279 | +0.00(+0.00%) |
Dec 13, 2017 | 16.85 | 18.20 | 16.81 | 18.10 | 884,930 | +1.50(+9.04%) |
Dec 12, 2017 | 15.65 | 16.68 | 15.50 | 16.60 | 361,718 | +1.00(+6.41%) |
Dec 11, 2017 | 15.75 | 16.00 | 15.50 | 15.60 | 244,083 | -0.15(-0.95%) |
Dec 08, 2017 | 15.10 | 16.15 | 14.85 | 15.75 | 342,541 | +0.55(+3.62%) |
Dec 07, 2017 | 14.10 | 16.02 | 13.49 | 15.20 | 752,511 | +1.20(+8.57%) |
Dec 06, 2017 | 13.25 | 14.15 | 13.02 | 14.00 | 512,488 | +0.80(+6.06%) |
Dec 05, 2017 | 13.85 | 14.60 | 12.20 | 13.20 | 1,294,232 | +1.40(+11.86%) |
Dec 04, 2017 | 11.85 | 11.90 | 11.05 | 11.80 | 458,552 | +0.15(+1.29%) |