Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.12 | 18.89 | 18.12 | 18.49 | 150,835 | +0.41(+2.25%) |
Feb 27, 2018 | 18.69 | 18.72 | 17.95 | 18.09 | 114,980 | -0.60(-3.22%) |
Feb 26, 2018 | 18.15 | 19.16 | 18.15 | 18.69 | 174,308 | +0.65(+3.60%) |
Feb 23, 2018 | 17.94 | 18.73 | 17.83 | 18.04 | 181,779 | +0.16(+0.87%) |
Feb 22, 2018 | 17.96 | 18.12 | 17.54 | 17.88 | 130,125 | -0.08(-0.43%) |
Feb 21, 2018 | 18.21 | 18.55 | 17.45 | 17.96 | 229,301 | -0.04(-0.22%) |
Feb 20, 2018 | 18.51 | 19.20 | 17.85 | 18.00 | 248,259 | -0.87(-4.62%) |
Feb 16, 2018 | 18.87 | 18.87 | 18.87 | 0 | -0.37(-1.91%) | |
Feb 15, 2018 | 18.02 | 19.32 | 18.02 | 19.24 | 202,243 | +1.42(+7.94%) |
Feb 14, 2018 | 18.01 | 18.32 | 17.54 | 17.82 | 343,300 | -0.44(-2.39%) |
Feb 13, 2018 | 17.45 | 18.66 | 17.45 | 18.26 | 231,169 | +0.77(+4.38%) |
Feb 12, 2018 | 17.52 | 18.12 | 17.45 | 17.50 | 213,833 | -0.43(-2.38%) |
Feb 09, 2018 | 18.73 | 19.15 | 16.96 | 17.92 | 604,604 | -0.70(-3.75%) |
Feb 08, 2018 | 19.17 | 19.52 | 18.52 | 18.62 | 466,321 | -0.69(-3.56%) |
Feb 07, 2018 | 19.19 | 19.62 | 19.19 | 19.31 | 287,684 | -0.05(-0.25%) |
Feb 06, 2018 | 18.84 | 19.52 | 18.13 | 19.36 | 501,281 | -0.66(-3.29%) |
Feb 05, 2018 | 19.19 | 19.84 | 18.72 | 20.02 | 414,840 | +0.45(+2.28%) |
Feb 02, 2018 | 21.32 | 21.32 | 19.39 | 19.57 | 261,772 | -1.26(-6.05%) |
Feb 01, 2018 | 20.45 | 21.93 | 20.34 | 20.83 | 321,549 | +0.08(+0.37%) |
Jan 31, 2018 | 20.85 | 21.26 | 20.75 | 20.75 | 171,666 | -0.09(-0.42%) |
Jan 30, 2018 | 20.52 | 21.13 | 19.71 | 20.84 | 375,595 | +0.03(+0.14%) |
Jan 29, 2018 | 21.71 | 21.79 | 20.64 | 20.81 | 342,651 | -0.90(-4.15%) |
Jan 26, 2018 | 21.75 | 21.99 | 21.09 | 21.71 | 260,694 | +0.24(+1.13%) |
Jan 25, 2018 | 21.58 | 21.92 | 21.42 | 21.47 | 176,962 | -0.36(-1.64%) |
Jan 24, 2018 | 22.08 | 22.78 | 21.27 | 21.83 | 585,101 | -0.07(-0.31%) |
Jan 23, 2018 | 21.01 | 22.52 | 20.95 | 21.90 | 477,935 | +0.68(+3.20%) |
Jan 22, 2018 | 21.55 | 22.02 | 20.95 | 21.22 | 246,906 | -0.45(-2.06%) |
Jan 19, 2018 | 21.33 | 22.29 | 21.33 | 21.66 | 239,696 | +0.40(+1.87%) |
Jan 18, 2018 | 21.37 | 22.10 | 20.80 | 21.27 | 311,658 | -0.08(-0.36%) |
Jan 17, 2018 | 20.82 | 21.70 | 20.68 | 21.34 | 278,185 | +0.18(+0.87%) |
Jan 16, 2018 | 21.65 | 21.86 | 20.55 | 21.16 | 824,778 | -0.80(-3.66%) |
Jan 12, 2018 | 21.96 | 21.96 | 21.96 | 0 | -1.34(-5.74%) | |
Jan 11, 2018 | 22.70 | 23.67 | 22.70 | 23.30 | 610,848 | +0.86(+3.84%) |
Jan 10, 2018 | 22.78 | 22.44 | 911,293 | +1.75(+8.48%) | ||
Jan 09, 2018 | 19.67 | 21.80 | 19.60 | 20.68 | 543,422 | +1.19(+6.12%) |
Jan 08, 2018 | 20.06 | 20.87 | 19.29 | 19.49 | 430,657 | -0.63(-3.13%) |
Jan 05, 2018 | 20.79 | 21.18 | 20.01 | 20.12 | 327,398 | -0.40(-1.94%) |
Jan 04, 2018 | 20.35 | 22.05 | 20.35 | 20.52 | 483,996 | +0.14(+0.67%) |
Jan 03, 2018 | 20.83 | 20.83 | 19.88 | 20.38 | 238,269 | -0.21(-1.04%) |
Jan 02, 2018 | 17.80 | 20.60 | 17.80 | 20.60 | 745,235 | +2.68(+14.93%) |
Dec 29, 2017 | 17.92 | 17.92 | 17.92 | 0 | -0.14(-0.75%) | |
Dec 28, 2017 | 18.22 | 18.59 | 17.59 | 18.06 | 161,240 | +0.08(+0.43%) |
Dec 27, 2017 | 18.14 | 18.23 | 17.64 | 17.98 | 155,549 | -0.33(-1.80%) |
Dec 26, 2017 | 17.65 | 18.48 | 17.65 | 18.31 | 114,453 | +0.23(+1.29%) |
Dec 22, 2017 | 18.89 | 18.89 | 17.32 | 18.08 | 295,763 | -0.35(-1.89%) |
Dec 21, 2017 | 16.54 | 18.80 | 16.53 | 18.43 | 473,306 | +1.77(+10.65%) |
Dec 20, 2017 | 16.48 | 16.87 | 16.37 | 16.65 | 178,206 | +0.00(+0.00%) |
Dec 19, 2017 | 16.69 | 16.88 | 16.46 | 16.65 | 202,756 | -0.04(-0.23%) |
Dec 18, 2017 | 16.28 | 17.34 | 16.24 | 16.69 | 207,319 | +0.20(+1.23%) |
Dec 15, 2017 | 16.39 | 16.85 | 16.30 | 16.49 | 265,483 | -0.15(-0.93%) |
Dec 14, 2017 | 16.52 | 17.35 | 16.24 | 16.64 | 317,370 | +0.13(+0.76%) |
Dec 13, 2017 | 15.99 | 16.97 | 15.99 | 16.52 | 380,595 | +0.48(+3.02%) |
Dec 12, 2017 | 16.45 | 16.99 | 15.80 | 16.03 | 261,547 | -0.42(-2.53%) |
Dec 11, 2017 | 17.23 | 18.25 | 16.30 | 16.45 | 589,045 | -0.65(-3.80%) |
Dec 08, 2017 | 16.59 | 19.08 | 16.58 | 17.10 | 1,046,690 | +0.64(+3.89%) |
Dec 07, 2017 | 15.02 | 17.62 | 15.02 | 16.46 | 752,971 | +1.65(+11.13%) |
Dec 06, 2017 | 15.12 | 15.13 | 14.17 | 14.81 | 674,883 | -0.55(-3.60%) |
Dec 05, 2017 | 15.51 | 15.78 | 14.88 | 15.36 | 616,612 | -0.08(-0.50%) |
Dec 04, 2017 | 16.27 | 16.51 | 15.08 | 15.44 | 720,205 | -0.43(-2.69%) |