Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.10 | 23.25 | 22.65 | 22.65 | 8,680 | -0.45(-1.95%) |
Feb 27, 2018 | 23.10 | 23.40 | 22.50 | 23.10 | 6,943 | -0.15(-0.65%) |
Feb 26, 2018 | 24.75 | 24.75 | 22.80 | 23.25 | 11,637 | -0.90(-3.73%) |
Feb 23, 2018 | 22.80 | 24.15 | 22.20 | 24.15 | 19,261 | +1.35(+5.92%) |
Feb 22, 2018 | 22.20 | 23.09 | 21.60 | 22.80 | 10,805 | +1.20(+5.56%) |
Feb 21, 2018 | 22.05 | 23.10 | 21.30 | 21.60 | 13,174 | -0.60(-2.70%) |
Feb 20, 2018 | 24.15 | 24.15 | 21.75 | 22.20 | 14,746 | -0.75(-3.27%) |
Feb 16, 2018 | 22.95 | 22.95 | 22.95 | 0 | +0.15(+0.66%) | |
Feb 15, 2018 | 24.90 | 25.35 | 21.75 | 22.80 | 37,251 | -2.55(-10.06%) |
Feb 14, 2018 | 26.25 | 24.00 | 25.35 | 24,169 | +0.86(+3.52%) | |
Feb 13, 2018 | 22.50 | 24.75 | 22.50 | 24.49 | 18,368 | +1.39(+6.01%) |
Feb 12, 2018 | 22.05 | 23.40 | 21.45 | 23.10 | 15,587 | +1.50(+6.94%) |
Feb 09, 2018 | 21.15 | 22.35 | 20.70 | 21.60 | 10,465 | +0.15(+0.70%) |
Feb 08, 2018 | 23.10 | 23.10 | 21.00 | 21.45 | 11,199 | -0.75(-3.38%) |
Feb 07, 2018 | 23.70 | 23.70 | 21.45 | 22.20 | 16,019 | -1.05(-4.52%) |
Feb 06, 2018 | 20.70 | 23.25 | 20.70 | 23.25 | 18,734 | +2.40(+11.51%) |
Feb 05, 2018 | 20.40 | 22.35 | 20.25 | 20.85 | 27,729 | +0.30(+1.46%) |
Feb 02, 2018 | 24.00 | 24.00 | 20.55 | 20.55 | 25,096 | -1.80(-8.05%) |
Feb 01, 2018 | 22.35 | 23.10 | 20.85 | 22.35 | 29,739 | -0.15(-0.67%) |
Jan 31, 2018 | 23.85 | 24.45 | 22.20 | 22.50 | 29,332 | -0.60(-2.60%) |
Jan 30, 2018 | 26.25 | 26.25 | 23.10 | 23.10 | 37,586 | -2.85(-10.98%) |
Jan 29, 2018 | 26.25 | 28.05 | 24.74 | 25.95 | 86,256 | +1.65(+6.79%) |
Jan 26, 2018 | 22.20 | 25.65 | 21.90 | 24.30 | 53,973 | +1.96(+8.75%) |
Jan 25, 2018 | 21.00 | 24.30 | 20.25 | 22.34 | 59,902 | +2.39(+12.00%) |
Jan 24, 2018 | 20.25 | 20.34 | 19.50 | 19.95 | 15,569 | -0.60(-2.92%) |
Jan 23, 2018 | 21.00 | 21.60 | 19.20 | 20.55 | 30,143 | +0.75(+3.79%) |
Jan 22, 2018 | 20.70 | 20.70 | 19.52 | 19.80 | 18,603 | -0.82(-4.00%) |
Jan 19, 2018 | 21.45 | 21.45 | 20.25 | 20.62 | 12,291 | -0.38(-1.79%) |
Jan 18, 2018 | 22.50 | 22.50 | 20.55 | 21.00 | 23,628 | +0.75(+3.70%) |
Jan 17, 2018 | 20.55 | 20.85 | 20.10 | 20.25 | 13,697 | -0.45(-2.17%) |
Jan 16, 2018 | 21.00 | 21.59 | 20.40 | 20.70 | 16,603 | -0.75(-3.50%) |
Jan 12, 2018 | 21.45 | 21.45 | 21.45 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 19.50 | 22.05 | 19.05 | 21.45 | 42,430 | +2.47(+13.04%) |
Jan 10, 2018 | 19.05 | 18.98 | 44,654 | +0.68(+3.69%) | ||
Jan 09, 2018 | 19.20 | 19.95 | 18.00 | 18.30 | 40,215 | -0.90(-4.69%) |
Jan 08, 2018 | 22.50 | 22.50 | 17.25 | 19.20 | 73,288 | -4.20(-17.95%) |
Jan 05, 2018 | 24.00 | 24.75 | 19.80 | 23.40 | 166,497 | -0.45(-1.89%) |
Jan 04, 2018 | 18.60 | 26.25 | 18.30 | 23.85 | 378,856 | +5.85(+32.50%) |
Jan 03, 2018 | 17.70 | 18.60 | 17.40 | 18.00 | 21,509 | +0.60(+3.45%) |
Jan 02, 2018 | 17.25 | 17.85 | 16.73 | 17.40 | 20,284 | +0.45(+2.65%) |
Dec 29, 2017 | 16.95 | 16.95 | 16.95 | 0 | +0.60(+3.67%) | |
Dec 28, 2017 | 16.35 | 17.23 | 16.35 | 16.35 | 13,694 | +0.00(+0.00%) |
Dec 27, 2017 | 16.20 | 16.95 | 16.20 | 16.35 | 6,889 | +0.00(+0.00%) |
Dec 26, 2017 | 17.25 | 17.40 | 15.75 | 16.35 | 20,401 | -0.45(-2.68%) |
Dec 22, 2017 | 16.35 | 17.25 | 15.75 | 16.80 | 16,064 | +0.48(+2.96%) |
Dec 21, 2017 | 15.30 | 17.10 | 15.30 | 16.32 | 28,711 | +0.87(+5.61%) |
Dec 20, 2017 | 16.65 | 16.65 | 15.15 | 15.45 | 30,699 | -1.35(-8.04%) |
Dec 19, 2017 | 17.10 | 17.40 | 16.65 | 16.80 | 20,587 | -0.15(-0.88%) |
Dec 18, 2017 | 20.25 | 20.25 | 16.50 | 16.95 | 74,612 | -2.10(-11.02%) |
Dec 15, 2017 | 18.75 | 20.42 | 18.30 | 19.05 | 79,377 | +0.75(+4.10%) |
Dec 14, 2017 | 19.50 | 21.00 | 18.00 | 18.30 | 155,442 | -3.45(-15.86%) |
Dec 13, 2017 | 15.45 | 23.55 | 15.15 | 21.75 | 328,448 | +6.15(+39.42%) |
Dec 12, 2017 | 15.00 | 15.89 | 14.47 | 15.60 | 28,875 | +0.75(+5.05%) |
Dec 11, 2017 | 14.68 | 15.15 | 14.40 | 14.85 | 13,094 | +0.15(+1.02%) |
Dec 08, 2017 | 14.70 | 15.29 | 14.25 | 14.70 | 6,475 | +0.52(+3.70%) |
Dec 07, 2017 | 14.86 | 15.05 | 14.12 | 14.18 | 11,004 | -0.53(-3.58%) |
Dec 06, 2017 | 15.30 | 15.73 | 14.51 | 14.70 | 14,786 | -0.75(-4.84%) |
Dec 05, 2017 | 15.30 | 15.90 | 15.15 | 15.45 | 22,548 | +0.00(+0.00%) |
Dec 04, 2017 | 15.60 | 15.72 | 15.15 | 15.45 | 6,501 | +0.15(+0.98%) |