Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.80 | 18.44 | 16.71 | 16.97 | 654,137 | +0.17(+1.01%) |
Feb 27, 2018 | 17.10 | 17.81 | 15.73 | 16.80 | 2,296,870 | -5.78(-25.60%) |
Feb 26, 2018 | 22.12 | 23.24 | 21.45 | 22.58 | 379,380 | +0.41(+1.85%) |
Feb 23, 2018 | 22.23 | 22.58 | 21.21 | 22.17 | 233,474 | +0.32(+1.46%) |
Feb 22, 2018 | 21.85 | 214,117 | +0.48(+2.25%) | |||
Feb 21, 2018 | 20.05 | 21.91 | 20.05 | 21.37 | 145,382 | +1.39(+6.96%) |
Feb 20, 2018 | 21.88 | 21.88 | 19.58 | 19.98 | 211,044 | -1.90(-8.68%) |
Feb 16, 2018 | 21.88 | 21.88 | 21.88 | 0 | -1.34(-5.77%) | |
Feb 15, 2018 | 23.20 | 23.50 | 22.84 | 23.22 | 132,196 | +0.22(+0.96%) |
Feb 14, 2018 | 22.34 | 23.33 | 22.21 | 23.00 | 182,300 | +0.40(+1.77%) |
Feb 13, 2018 | 21.11 | 22.62 | 20.87 | 22.60 | 256,842 | +1.41(+6.65%) |
Feb 12, 2018 | 21.62 | 21.86 | 20.71 | 21.19 | 111,722 | -0.30(-1.40%) |
Feb 09, 2018 | 21.69 | 22.21 | 20.74 | 21.49 | 153,941 | -0.06(-0.28%) |
Feb 08, 2018 | 22.98 | 23.31 | 21.46 | 21.55 | 222,766 | -1.33(-5.81%) |
Feb 07, 2018 | 22.48 | 23.30 | 21.31 | 22.88 | 104,685 | +0.32(+1.42%) |
Feb 06, 2018 | 20.96 | 22.98 | 20.50 | 22.56 | 249,681 | +0.94(+4.33%) |
Feb 05, 2018 | 22.67 | 23.45 | 20.76 | 21.62 | 219,307 | -1.08(-4.74%) |
Feb 02, 2018 | 21.80 | 23.85 | 21.79 | 22.70 | 277,257 | +0.85(+3.89%) |
Feb 01, 2018 | 21.65 | 22.68 | 20.59 | 21.85 | 176,838 | +0.20(+0.92%) |
Jan 31, 2018 | 23.72 | 24.07 | 21.61 | 21.65 | 344,082 | -1.93(-8.18%) |
Jan 30, 2018 | 22.63 | 23.72 | 22.33 | 23.58 | 353,386 | +0.76(+3.33%) |
Jan 29, 2018 | 19.42 | 23.00 | 19.19 | 22.82 | 555,140 | +3.40(+17.51%) |
Jan 26, 2018 | 18.58 | 19.80 | 18.12 | 19.42 | 264,744 | +0.83(+4.46%) |
Jan 25, 2018 | 19.49 | 19.76 | 18.40 | 18.59 | 169,434 | -0.80(-4.13%) |
Jan 24, 2018 | 18.43 | 19.60 | 17.87 | 19.39 | 339,048 | +1.10(+6.01%) |
Jan 23, 2018 | 18.48 | 18.76 | 17.73 | 18.29 | 164,827 | -0.24(-1.30%) |
Jan 22, 2018 | 18.07 | 18.84 | 17.43 | 18.53 | 432,028 | +0.63(+3.52%) |
Jan 19, 2018 | 17.73 | 18.39 | 17.28 | 17.90 | 244,906 | +0.09(+0.51%) |
Jan 18, 2018 | 17.19 | 17.95 | 16.85 | 17.81 | 215,468 | +0.51(+2.95%) |
Jan 17, 2018 | 16.57 | 17.57 | 16.35 | 17.30 | 232,987 | +0.95(+5.81%) |
Jan 16, 2018 | 17.13 | 17.18 | 16.15 | 16.35 | 215,343 | -0.65(-3.82%) |
Jan 12, 2018 | 17.00 | 17.00 | 17.00 | 0 | -0.21(-1.22%) | |
Jan 11, 2018 | 16.35 | 17.38 | 16.03 | 17.21 | 285,161 | +0.89(+5.45%) |
Jan 10, 2018 | 15.75 | 16.50 | 15.28 | 16.32 | 214,748 | +0.75(+4.82%) |
Jan 09, 2018 | 16.42 | 16.65 | 15.23 | 15.57 | 423,036 | -0.73(-4.48%) |
Jan 08, 2018 | 17.54 | 17.61 | 16.20 | 16.30 | 254,487 | -1.25(-7.12%) |
Jan 05, 2018 | 16.85 | 17.67 | 16.42 | 17.55 | 404,589 | +0.85(+5.09%) |
Jan 04, 2018 | 17.10 | 17.12 | 16.66 | 16.70 | 372,117 | -0.29(-1.71%) |
Jan 03, 2018 | 17.49 | 17.87 | 16.91 | 16.99 | 348,644 | -0.39(-2.24%) |
Jan 02, 2018 | 17.53 | 17.91 | 16.90 | 17.38 | 401,216 | +0.02(+0.12%) |
Dec 29, 2017 | 17.36 | 17.36 | 17.36 | 0 | -1.09(-5.91%) | |
Dec 28, 2017 | 18.84 | 19.07 | 18.09 | 18.45 | 126,834 | -0.33(-1.76%) |
Dec 27, 2017 | 18.89 | 19.22 | 18.67 | 18.78 | 82,927 | -0.05(-0.27%) |
Dec 26, 2017 | 19.53 | 18.77 | 18.83 | 101,002 | -0.50(-2.59%) | |
Dec 22, 2017 | 19.08 | 19.57 | 18.89 | 19.33 | 456,684 | +0.16(+0.83%) |
Dec 21, 2017 | 18.69 | 20.16 | 18.61 | 19.17 | 437,470 | +0.57(+3.06%) |
Dec 20, 2017 | 18.77 | 19.57 | 18.20 | 18.60 | 298,003 | -0.06(-0.32%) |
Dec 19, 2017 | 19.58 | 19.99 | 18.50 | 18.66 | 323,092 | -0.88(-4.50%) |
Dec 18, 2017 | 19.62 | 20.58 | 19.15 | 19.54 | 385,426 | +0.11(+0.57%) |
Dec 15, 2017 | 19.09 | 19.90 | 18.57 | 19.43 | 1,577,139 | +0.28(+1.46%) |
Dec 14, 2017 | 19.09 | 19.92 | 18.53 | 19.15 | 578,140 | -0.05(-0.26%) |
Dec 13, 2017 | 18.54 | 19.25 | 18.20 | 19.20 | 462,776 | +0.73(+3.95%) |
Dec 12, 2017 | 18.54 | 19.20 | 18.16 | 18.47 | 299,381 | -0.14(-0.75%) |
Dec 11, 2017 | 18.60 | 19.77 | 18.09 | 18.61 | 512,343 | +0.11(+0.59%) |
Dec 08, 2017 | 17.94 | 18.51 | 17.37 | 18.50 | 215,283 | +0.70(+3.93%) |
Dec 07, 2017 | 17.45 | 18.21 | 17.06 | 17.80 | 234,982 | +0.38(+2.18%) |
Dec 06, 2017 | 17.69 | 17.65 | 16.74 | 17.42 | 283,683 | -0.23(-1.30%) |
Dec 05, 2017 | 17.65 | 18.10 | 17.21 | 17.65 | 228,437 | +0.03(+0.17%) |
Dec 04, 2017 | 19.00 | 19.00 | 17.54 | 17.62 | 185,608 | -1.19(-6.33%) |