Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.40 | 16.45 | 15.95 | 16.00 | 626,631 | -0.30(-1.84%) |
Feb 27, 2018 | 16.50 | 16.60 | 16.00 | 16.30 | 1,558,922 | -0.25(-1.51%) |
Feb 26, 2018 | 15.95 | 16.85 | 15.75 | 16.55 | 657,440 | +0.70(+4.42%) |
Feb 23, 2018 | 16.45 | 16.80 | 15.65 | 15.85 | 999,160 | -0.70(-4.23%) |
Feb 22, 2018 | 16.50 | 16.55 | 510,005 | -0.25(-1.49%) | ||
Feb 21, 2018 | 16.40 | 17.45 | 16.40 | 16.80 | 564,307 | +0.50(+3.07%) |
Feb 20, 2018 | 16.85 | 17.05 | 16.10 | 16.30 | 904,286 | -0.75(-4.40%) |
Feb 16, 2018 | 17.05 | 17.05 | 17.05 | 0 | -0.65(-3.67%) | |
Feb 15, 2018 | 17.80 | 18.00 | 17.55 | 17.70 | 545,035 | +0.05(+0.28%) |
Feb 14, 2018 | 17.80 | 18.10 | 17.30 | 17.65 | 642,201 | -0.25(-1.40%) |
Feb 13, 2018 | 17.90 | 603,915 | -0.05(-0.28%) | |||
Feb 12, 2018 | 18.15 | 18.30 | 17.50 | 17.95 | 845,905 | +0.00(+0.00%) |
Feb 09, 2018 | 18.25 | 18.50 | 17.15 | 17.95 | 1,249,854 | -0.10(-0.55%) |
Feb 08, 2018 | 18.05 | 18.50 | 17.70 | 18.05 | 2,571,878 | -2.35(-11.52%) |
Feb 07, 2018 | 19.85 | 20.80 | 19.85 | 20.40 | 913,810 | +0.60(+3.03%) |
Feb 06, 2018 | 19.60 | 20.85 | 19.50 | 19.80 | 1,013,708 | -0.50(-2.46%) |
Feb 05, 2018 | 20.40 | 20.55 | 19.80 | 20.30 | 681,983 | -0.30(-1.46%) |
Feb 02, 2018 | 21.00 | 21.15 | 19.85 | 20.60 | 656,026 | -0.65(-3.06%) |
Feb 01, 2018 | 20.25 | 21.45 | 20.20 | 21.25 | 770,407 | +0.90(+4.42%) |
Jan 31, 2018 | 21.85 | 22.35 | 20.20 | 20.35 | 644,751 | -1.30(-6.00%) |
Jan 30, 2018 | 22.25 | 22.25 | 21.50 | 21.65 | 1,055,278 | -0.95(-4.20%) |
Jan 29, 2018 | 23.15 | 23.40 | 22.35 | 22.60 | 560,174 | -0.60(-2.59%) |
Jan 26, 2018 | 23.05 | 23.25 | 22.55 | 23.20 | 411,196 | +0.25(+1.09%) |
Jan 25, 2018 | 23.00 | 23.10 | 22.45 | 22.95 | 449,495 | +0.00(+0.00%) |
Jan 24, 2018 | 23.10 | 23.25 | 22.45 | 22.95 | 692,268 | -0.25(-1.08%) |
Jan 23, 2018 | 23.10 | 23.50 | 22.80 | 23.20 | 312,316 | +0.15(+0.65%) |
Jan 22, 2018 | 23.00 | 23.40 | 22.70 | 23.05 | 911,749 | +0.05(+0.22%) |
Jan 19, 2018 | 23.90 | 24.75 | 22.95 | 23.00 | 787,086 | -0.65(-2.75%) |
Jan 18, 2018 | 24.80 | 24.80 | 22.15 | 23.65 | 1,022,693 | -1.10(-4.44%) |
Jan 17, 2018 | 24.40 | 25.02 | 24.35 | 24.75 | 464,466 | +0.35(+1.43%) |
Jan 16, 2018 | 24.75 | 24.80 | 24.30 | 24.40 | 386,678 | -0.35(-1.41%) |
Jan 12, 2018 | 24.75 | 24.75 | 24.75 | 0 | -0.10(-0.40%) | |
Jan 11, 2018 | 24.80 | 25.40 | 24.75 | 24.85 | 527,918 | +0.00(+0.00%) |
Jan 10, 2018 | 24.80 | 25.35 | 24.45 | 24.85 | 670,584 | -0.10(-0.40%) |
Jan 09, 2018 | 23.70 | 25.10 | 23.70 | 24.95 | 1,034,399 | +1.40(+5.94%) |
Jan 08, 2018 | 24.05 | 24.18 | 23.30 | 23.55 | 447,050 | -0.50(-2.08%) |
Jan 05, 2018 | 24.20 | 24.25 | 23.70 | 24.05 | 401,332 | -0.20(-0.82%) |
Jan 04, 2018 | 24.50 | 24.50 | 23.70 | 24.25 | 402,785 | -0.15(-0.61%) |
Jan 03, 2018 | 23.55 | 24.75 | 23.40 | 24.40 | 639,792 | +0.75(+3.17%) |
Jan 02, 2018 | 23.20 | 24.65 | 22.70 | 23.65 | 1,101,500 | +0.45(+1.94%) |
Dec 29, 2017 | 23.20 | 23.20 | 23.20 | 0 | -0.60(-2.52%) | |
Dec 28, 2017 | 24.05 | 24.45 | 23.65 | 23.80 | 563,990 | -0.35(-1.45%) |
Dec 27, 2017 | 24.65 | 24.80 | 23.95 | 24.15 | 417,051 | -0.45(-1.83%) |
Dec 26, 2017 | 24.25 | 25.00 | 24.14 | 24.60 | 366,147 | +0.55(+2.29%) |
Dec 22, 2017 | 24.95 | 25.05 | 24.05 | 24.05 | 382,311 | -0.80(-3.22%) |
Dec 21, 2017 | 26.55 | 26.75 | 24.00 | 24.85 | 962,362 | -1.65(-6.23%) |
Dec 20, 2017 | 26.70 | 27.23 | 26.30 | 26.50 | 791,419 | +0.00(+0.00%) |
Dec 19, 2017 | 27.40 | 27.60 | 26.25 | 26.50 | 576,382 | -1.00(-3.64%) |
Dec 18, 2017 | 27.65 | 28.00 | 26.95 | 27.50 | 405,465 | -0.15(-0.54%) |
Dec 15, 2017 | 28.10 | 28.14 | 27.35 | 27.65 | 1,002,181 | -0.45(-1.60%) |
Dec 14, 2017 | 29.05 | 29.90 | 28.00 | 28.10 | 752,497 | -0.80(-2.77%) |
Dec 13, 2017 | 28.90 | 30.35 | 28.50 | 28.90 | 1,104,085 | +0.00(+0.00%) |
Dec 12, 2017 | 28.45 | 29.11 | 28.43 | 28.90 | 293,627 | +0.60(+2.12%) |
Dec 11, 2017 | 28.55 | 28.90 | 28.05 | 28.30 | 387,253 | -0.05(-0.18%) |
Dec 08, 2017 | 28.25 | 29.15 | 28.11 | 28.35 | 674,318 | +0.00(+0.00%) |
Dec 07, 2017 | 29.10 | 29.40 | 28.02 | 850,140 | +0.00(+0.00%) | |
Dec 06, 2017 | 29.05 | 29.70 | 28.70 | 29.00 | 851,466 | -0.25(-0.85%) |
Dec 05, 2017 | 28.70 | 30.20 | 28.05 | 29.25 | 705,854 | +0.70(+2.45%) |
Dec 04, 2017 | 28.95 | 29.40 | 28.35 | 28.55 | 884,402 | -0.15(-0.52%) |