Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 28.79 | 29.57 | 28.42 | 28.73 | 487,185 | +0.13(+0.45%) |
Feb 27, 2018 | 29.82 | 30.36 | 28.45 | 28.60 | 453,597 | -1.20(-4.03%) |
Feb 26, 2018 | 29.22 | 30.83 | 28.87 | 29.80 | 498,491 | +1.05(+3.65%) |
Feb 23, 2018 | 26.13 | 28.83 | 25.72 | 28.75 | 524,608 | +2.89(+11.18%) |
Feb 22, 2018 | 25.86 | 789,715 | -1.46(-5.34%) | |||
Feb 21, 2018 | 24.30 | 28.25 | 23.32 | 27.32 | 1,323,008 | +3.66(+15.47%) |
Feb 20, 2018 | 21.67 | 24.82 | 21.67 | 23.66 | 1,328,899 | +4.30(+22.21%) |
Feb 16, 2018 | 19.36 | 19.36 | 19.36 | 0 | +0.19(+0.99%) | |
Feb 15, 2018 | 19.08 | 19.45 | 19.08 | 19.17 | 179,397 | +0.18(+0.95%) |
Feb 14, 2018 | 18.60 | 19.65 | 18.32 | 18.99 | 199,210 | +0.09(+0.48%) |
Feb 13, 2018 | 18.52 | 19.08 | 18.01 | 18.90 | 145,801 | +0.22(+1.18%) |
Feb 12, 2018 | 18.24 | 19.31 | 18.12 | 18.68 | 225,141 | +0.50(+2.75%) |
Feb 09, 2018 | 18.20 | 18.31 | 16.83 | 18.18 | 216,230 | +0.17(+0.94%) |
Feb 08, 2018 | 19.06 | 19.35 | 18.00 | 18.01 | 251,342 | -0.86(-4.56%) |
Feb 07, 2018 | 18.93 | 19.65 | 18.41 | 18.87 | 211,428 | -0.20(-1.05%) |
Feb 06, 2018 | 17.90 | 19.45 | 17.77 | 19.07 | 266,355 | +0.38(+2.03%) |
Feb 05, 2018 | 18.66 | 19.71 | 17.74 | 18.69 | 334,639 | -0.07(-0.37%) |
Feb 02, 2018 | 20.94 | 20.94 | 18.74 | 18.76 | 445,146 | -0.55(-2.87%) |
Feb 01, 2018 | 20.63 | 20.63 | 18.50 | 19.32 | 416,368 | -1.32(-6.42%) |
Jan 31, 2018 | 21.45 | 21.67 | 20.18 | 20.64 | 342,636 | -0.65(-3.05%) |
Jan 30, 2018 | 22.20 | 22.43 | 20.57 | 21.29 | 366,074 | -1.40(-6.17%) |
Jan 29, 2018 | 21.85 | 23.09 | 21.79 | 22.69 | 321,785 | +0.84(+3.84%) |
Jan 26, 2018 | 21.80 | 21.89 | 21.04 | 21.85 | 139,112 | +0.15(+0.69%) |
Jan 25, 2018 | 21.29 | 21.88 | 21.00 | 21.70 | 201,678 | +0.80(+3.83%) |
Jan 24, 2018 | 21.19 | 21.19 | 20.24 | 20.90 | 277,279 | -0.17(-0.81%) |
Jan 23, 2018 | 21.59 | 22.01 | 19.92 | 21.07 | 726,299 | +0.84(+4.15%) |
Jan 22, 2018 | 18.75 | 20.33 | 18.67 | 20.23 | 456,522 | +1.56(+8.36%) |
Jan 19, 2018 | 18.53 | 18.80 | 18.42 | 18.67 | 239,738 | +0.15(+0.81%) |
Jan 18, 2018 | 18.05 | 18.62 | 17.63 | 18.52 | 174,706 | +0.37(+2.04%) |
Jan 17, 2018 | 17.71 | 18.29 | 17.42 | 18.15 | 221,205 | +0.68(+3.89%) |
Jan 16, 2018 | 18.41 | 18.76 | 17.11 | 17.47 | 250,079 | -0.91(-4.95%) |
Jan 12, 2018 | 18.38 | 18.38 | 18.38 | 0 | +0.11(+0.60%) | |
Jan 11, 2018 | 17.50 | 18.45 | 16.86 | 18.27 | 314,487 | +0.87(+5.00%) |
Jan 10, 2018 | 16.40 | 17.47 | 16.40 | 17.40 | 241,589 | +0.84(+5.07%) |
Jan 09, 2018 | 16.44 | 16.72 | 16.18 | 16.56 | 180,774 | +0.40(+2.48%) |
Jan 08, 2018 | 17.99 | 17.99 | 15.86 | 16.16 | 334,493 | -1.70(-9.52%) |
Jan 05, 2018 | 17.91 | 18.24 | 17.40 | 17.86 | 335,579 | -0.05(-0.28%) |
Jan 04, 2018 | 18.19 | 18.26 | 17.32 | 17.91 | 385,381 | -0.26(-1.43%) |
Jan 03, 2018 | 17.70 | 18.35 | 17.33 | 18.17 | 391,110 | +0.54(+3.06%) |
Jan 02, 2018 | 16.41 | 17.91 | 16.41 | 17.63 | 311,864 | +1.03(+6.20%) |
Dec 29, 2017 | 16.60 | 16.60 | 16.60 | 0 | -0.36(-2.12%) | |
Dec 28, 2017 | 16.89 | 17.47 | 16.81 | 16.96 | 281,763 | +0.15(+0.89%) |
Dec 27, 2017 | 16.55 | 17.04 | 16.37 | 16.81 | 227,905 | +0.26(+1.57%) |
Dec 26, 2017 | 16.27 | 17.10 | 16.17 | 16.55 | 273,786 | +0.25(+1.53%) |
Dec 22, 2017 | 15.44 | 16.35 | 15.21 | 16.30 | 278,356 | +0.72(+4.62%) |
Dec 21, 2017 | 15.70 | 15.73 | 14.75 | 15.58 | 544,633 | -0.16(-1.02%) |
Dec 20, 2017 | 14.70 | 15.92 | 14.17 | 15.74 | 586,318 | +1.58(+11.16%) |
Dec 19, 2017 | 14.09 | 14.84 | 13.95 | 14.16 | 348,037 | +0.13(+0.93%) |
Dec 18, 2017 | 14.94 | 15.73 | 13.95 | 14.03 | 440,036 | -0.73(-4.95%) |
Dec 15, 2017 | 13.97 | 15.00 | 13.83 | 14.76 | 1,137,523 | +0.88(+6.34%) |
Dec 14, 2017 | 14.58 | 14.71 | 13.73 | 13.88 | 335,030 | -0.74(-5.06%) |
Dec 13, 2017 | 13.40 | 15.14 | 13.40 | 14.62 | 627,278 | +1.26(+9.43%) |
Dec 12, 2017 | 13.63 | 14.07 | 13.28 | 13.36 | 273,253 | -0.24(-1.76%) |
Dec 11, 2017 | 13.79 | 14.11 | 13.28 | 13.60 | 345,856 | -0.17(-1.23%) |
Dec 08, 2017 | 13.74 | 13.95 | 13.37 | 13.77 | 376,094 | +0.03(+0.22%) |
Dec 07, 2017 | 13.19 | 14.07 | 13.00 | 13.74 | 274,645 | +0.62(+4.73%) |
Dec 06, 2017 | 13.27 | 13.48 | 12.97 | 13.12 | 417,622 | -0.16(-1.20%) |
Dec 05, 2017 | 13.77 | 14.35 | 13.25 | 13.28 | 400,883 | -0.55(-3.98%) |
Dec 04, 2017 | 14.64 | 14.64 | 13.73 | 13.83 | 406,979 | -0.61(-4.22%) |