Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.95 | 21.60 | 20.30 | 21.05 | 1,497,637 | +0.30(+1.45%) |
Feb 27, 2018 | 19.90 | 21.10 | 19.00 | 20.75 | 1,877,487 | +0.85(+4.27%) |
Feb 26, 2018 | 19.70 | 19.93 | 19.25 | 19.90 | 871,706 | +0.25(+1.27%) |
Feb 23, 2018 | 19.15 | 19.75 | 18.70 | 19.65 | 1,209,276 | +0.70(+3.69%) |
Feb 22, 2018 | 19.30 | 19.40 | 18.95 | 18.95 | 988,560 | -0.10(-0.52%) |
Feb 21, 2018 | 19.20 | 19.70 | 18.80 | 19.05 | 1,845,323 | -0.25(-1.30%) |
Feb 20, 2018 | 18.50 | 20.00 | 18.21 | 19.30 | 2,194,388 | +0.80(+4.32%) |
Feb 16, 2018 | 18.50 | 18.50 | 18.50 | 0 | +0.55(+3.06%) | |
Feb 15, 2018 | 16.65 | 18.60 | 15.80 | 17.95 | 11,652,039 | +4.05(+29.14%) |
Feb 14, 2018 | 13.45 | 14.10 | 13.30 | 13.90 | 1,044,029 | +0.20(+1.46%) |
Feb 13, 2018 | 13.55 | 13.80 | 13.20 | 13.70 | 912,970 | +0.17(+1.29%) |
Feb 12, 2018 | 13.05 | 13.75 | 12.70 | 13.53 | 1,782,618 | +0.58(+4.44%) |
Feb 09, 2018 | 12.35 | 13.20 | 11.95 | 12.95 | 2,489,694 | +0.65(+5.28%) |
Feb 08, 2018 | 13.00 | 13.10 | 12.25 | 12.30 | 1,106,232 | -0.60(-4.65%) |
Feb 07, 2018 | 13.55 | 13.55 | 12.80 | 12.90 | 1,091,119 | -0.67(-4.97%) |
Feb 06, 2018 | 13.00 | 13.80 | 13.00 | 13.57 | 1,013,106 | +0.27(+2.07%) |
Feb 05, 2018 | 14.65 | 14.70 | 13.10 | 13.30 | 2,090,889 | -1.00(-6.99%) |
Feb 02, 2018 | 14.65 | 15.35 | 14.25 | 14.30 | 1,205,750 | -0.35(-2.39%) |
Feb 01, 2018 | 14.30 | 14.75 | 13.95 | 14.65 | 729,591 | +0.30(+2.09%) |
Jan 31, 2018 | 14.50 | 14.70 | 14.25 | 14.35 | 710,468 | -0.10(-0.69%) |
Jan 30, 2018 | 14.35 | 14.85 | 14.28 | 14.45 | 961,621 | -0.15(-1.03%) |
Jan 29, 2018 | 14.50 | 14.80 | 14.35 | 14.60 | 916,361 | +0.15(+1.04%) |
Jan 26, 2018 | 14.70 | 14.80 | 14.32 | 14.45 | 594,268 | -0.20(-1.37%) |
Jan 25, 2018 | 14.55 | 14.80 | 14.35 | 14.65 | 742,548 | +0.30(+2.09%) |
Jan 24, 2018 | 14.95 | 15.15 | 14.35 | 14.35 | 1,070,684 | -0.45(-3.04%) |
Jan 23, 2018 | 14.25 | 14.95 | 14.25 | 14.80 | 1,015,454 | +0.45(+3.14%) |
Jan 22, 2018 | 13.90 | 14.53 | 13.75 | 14.35 | 759,983 | +0.50(+3.61%) |
Jan 19, 2018 | 13.40 | 13.85 | 13.35 | 13.85 | 611,747 | +0.60(+4.53%) |
Jan 18, 2018 | 13.80 | 13.82 | 13.20 | 13.25 | 797,989 | -0.70(-5.02%) |
Jan 17, 2018 | 14.35 | 14.55 | 13.65 | 13.95 | 961,156 | -0.30(-2.11%) |
Jan 16, 2018 | 14.55 | 14.74 | 14.15 | 14.25 | 646,447 | -0.15(-1.04%) |
Jan 12, 2018 | 14.40 | 14.40 | 14.40 | 0 | +0.05(+0.35%) | |
Jan 11, 2018 | 14.75 | 15.10 | 14.20 | 14.35 | 1,024,365 | -0.40(-2.71%) |
Jan 10, 2018 | 14.50 | 15.00 | 14.30 | 14.75 | 841,218 | +0.35(+2.43%) |
Jan 09, 2018 | 14.75 | 14.90 | 14.03 | 14.40 | 1,055,508 | -0.35(-2.37%) |
Jan 08, 2018 | 14.55 | 14.85 | 14.00 | 14.75 | 615,237 | +0.20(+1.37%) |
Jan 05, 2018 | 14.85 | 14.95 | 14.35 | 14.55 | 619,089 | -0.25(-1.69%) |
Jan 04, 2018 | 15.30 | 15.30 | 14.45 | 14.80 | 593,425 | -0.50(-3.27%) |
Jan 03, 2018 | 14.70 | 15.40 | 14.60 | 15.30 | 1,078,350 | +0.70(+4.79%) |
Jan 02, 2018 | 13.35 | 14.65 | 13.22 | 14.60 | 1,230,348 | +1.35(+10.19%) |
Dec 29, 2017 | 13.25 | 13.25 | 13.25 | 0 | -0.20(-1.49%) | |
Dec 28, 2017 | 13.75 | 13.90 | 13.35 | 13.45 | 987,567 | -0.50(-3.58%) |
Dec 27, 2017 | 14.00 | 14.15 | 13.80 | 13.95 | 312,391 | +0.05(+0.36%) |
Dec 26, 2017 | 13.80 | 14.10 | 13.80 | 13.90 | 297,076 | +0.03(+0.18%) |
Dec 22, 2017 | 14.00 | 14.07 | 13.50 | 13.88 | 518,108 | -0.28(-1.94%) |
Dec 21, 2017 | 13.95 | 14.25 | 13.90 | 14.15 | 573,032 | +0.15(+1.07%) |
Dec 20, 2017 | 14.00 | 14.40 | 13.90 | 14.00 | 638,192 | +0.15(+1.08%) |
Dec 19, 2017 | 14.25 | 14.35 | 13.65 | 13.85 | 705,982 | -0.35(-2.46%) |
Dec 18, 2017 | 14.60 | 14.70 | 13.90 | 14.20 | 585,218 | -0.25(-1.73%) |
Dec 15, 2017 | 13.85 | 14.55 | 13.80 | 14.45 | 2,293,301 | +0.65(+4.71%) |
Dec 14, 2017 | 14.30 | 14.50 | 13.75 | 13.80 | 557,526 | -0.52(-3.66%) |
Dec 13, 2017 | 14.45 | 14.75 | 13.90 | 14.32 | 802,009 | -0.18(-1.21%) |
Dec 12, 2017 | 14.45 | 14.95 | 14.35 | 14.50 | 507,655 | +0.07(+0.52%) |
Dec 11, 2017 | 14.55 | 14.88 | 14.20 | 14.43 | 791,115 | +0.03(+0.17%) |
Dec 08, 2017 | 14.20 | 14.55 | 14.05 | 14.40 | 680,441 | +0.30(+2.13%) |
Dec 07, 2017 | 13.90 | 14.50 | 13.85 | 14.10 | 658,139 | +0.15(+1.08%) |
Dec 06, 2017 | 14.25 | 14.53 | 13.85 | 13.95 | 659,672 | -0.40(-2.79%) |
Dec 05, 2017 | 13.90 | 14.65 | 13.90 | 14.35 | 709,352 | +0.55(+3.99%) |
Dec 04, 2017 | 14.15 | 14.35 | 13.80 | 13.80 | 573,792 | -0.20(-1.43%) |