Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.76 | 19.76 | 18.66 | 19.02 | 108,479 | -0.28(-1.43%) |
Feb 27, 2018 | 19.12 | 20.54 | 18.84 | 19.30 | 142,202 | +0.00(+0.00%) |
Feb 26, 2018 | 19.02 | 19.39 | 17.92 | 19.30 | 113,062 | +0.46(+2.44%) |
Feb 23, 2018 | 17.74 | 19.94 | 17.46 | 18.84 | 235,442 | -0.46(-2.38%) |
Feb 22, 2018 | 18.29 | 19.30 | 17.65 | 19.30 | 218,820 | +1.75(+9.95%) |
Feb 21, 2018 | 17.46 | 18.47 | 17.19 | 17.55 | 106,477 | +0.55(+3.24%) |
Feb 20, 2018 | 17.55 | 18.65 | 16.73 | 17.00 | 125,049 | -0.46(-2.63%) |
Feb 16, 2018 | 17.46 | 17.46 | 17.46 | 0 | +0.92(+5.56%) | |
Feb 15, 2018 | 17.65 | 17.65 | 15.62 | 16.54 | 84,750 | -0.18(-1.10%) |
Feb 14, 2018 | 15.53 | 17.46 | 15.44 | 16.73 | 97,696 | +0.92(+5.81%) |
Feb 13, 2018 | 16.54 | 16.73 | 15.72 | 15.81 | 111,217 | -0.92(-5.49%) |
Feb 12, 2018 | 15.44 | 17.52 | 15.44 | 16.73 | 190,252 | +1.65(+10.98%) |
Feb 09, 2018 | 14.71 | 15.99 | 13.79 | 15.07 | 202,671 | +0.18(+1.23%) |
Feb 08, 2018 | 16.54 | 16.54 | 14.71 | 14.89 | 180,242 | -1.65(-10.00%) |
Feb 07, 2018 | 18.20 | 18.43 | 15.62 | 16.54 | 263,797 | -1.84(-10.00%) |
Feb 06, 2018 | 17.55 | 19.30 | 17.19 | 18.38 | 256,152 | -1.19(-6.10%) |
Feb 05, 2018 | 19.39 | 20.22 | 18.84 | 19.58 | 162,482 | -0.74(-3.62%) |
Feb 02, 2018 | 20.68 | 20.68 | 19.58 | 20.31 | 270,987 | -0.74(-3.49%) |
Feb 01, 2018 | 19.30 | 20.40 | 19.02 | 21.05 | 416,544 | +2.76(+15.08%) |
Jan 31, 2018 | 18.93 | 19.48 | 17.46 | 18.29 | 180,592 | -0.28(-1.49%) |
Jan 30, 2018 | 20.95 | 20.96 | 18.38 | 18.57 | 213,665 | -2.48(-11.79%) |
Jan 29, 2018 | 20.77 | 22.06 | 19.58 | 21.05 | 232,842 | +1.93(+10.10%) |
Jan 26, 2018 | 22.98 | 23.34 | 18.84 | 19.12 | 438,038 | -3.95(-17.13%) |
Jan 25, 2018 | 24.08 | 24.08 | 22.33 | 23.07 | 164,444 | -0.55(-2.33%) |
Jan 24, 2018 | 23.16 | 24.08 | 22.98 | 23.62 | 107,651 | +0.09(+0.39%) |
Jan 23, 2018 | 24.36 | 24.36 | 23.16 | 23.53 | 154,306 | -0.46(-1.92%) |
Jan 22, 2018 | 23.80 | 24.54 | 22.70 | 23.99 | 89,457 | +0.37(+1.56%) |
Jan 19, 2018 | 23.44 | 23.90 | 22.52 | 23.62 | 129,250 | -0.09(-0.39%) |
Jan 18, 2018 | 24.72 | 24.81 | 23.62 | 23.71 | 118,269 | -1.01(-4.09%) |
Jan 17, 2018 | 25.18 | 25.37 | 23.62 | 24.72 | 177,727 | -0.28(-1.10%) |
Jan 16, 2018 | 27.20 | 27.20 | 23.99 | 25.00 | 266,595 | -1.75(-6.53%) |
Jan 12, 2018 | 26.74 | 26.74 | 26.74 | 0 | +0.18(+0.69%) | |
Jan 11, 2018 | 23.62 | 26.93 | 23.62 | 26.56 | 452,882 | +3.31(+14.23%) |
Jan 10, 2018 | 23.44 | 24.08 | 22.70 | 23.25 | 112,158 | +0.28(+1.20%) |
Jan 09, 2018 | 23.44 | 24.26 | 22.88 | 22.98 | 208,869 | -0.64(-2.72%) |
Jan 08, 2018 | 22.43 | 25.09 | 21.97 | 23.62 | 286,645 | +1.38(+6.20%) |
Jan 05, 2018 | 23.34 | 23.34 | 20.68 | 22.24 | 285,500 | -1.01(-4.35%) |
Jan 04, 2018 | 22.98 | 23.60 | 21.60 | 23.25 | 223,647 | +0.92(+4.12%) |
Jan 03, 2018 | 25.27 | 25.64 | 21.14 | 22.33 | 451,053 | -1.01(-4.33%) |
Jan 02, 2018 | 19.76 | 23.62 | 19.21 | 23.34 | 460,780 | +4.50(+23.90%) |
Dec 29, 2017 | 18.84 | 18.84 | 18.84 | 0 | +1.75(+10.22%) | |
Dec 28, 2017 | 16.82 | 17.92 | 16.73 | 17.09 | 218,410 | +0.46(+2.76%) |
Dec 27, 2017 | 17.37 | 17.37 | 16.27 | 16.64 | 163,629 | -0.37(-2.16%) |
Dec 26, 2017 | 15.53 | 17.09 | 15.07 | 17.00 | 242,847 | +1.56(+10.12%) |
Dec 22, 2017 | 15.99 | 16.08 | 15.16 | 15.44 | 121,432 | -0.18(-1.18%) |
Dec 21, 2017 | 14.61 | 15.99 | 14.34 | 15.62 | 341,804 | +1.10(+7.59%) |
Dec 20, 2017 | 14.98 | 15.26 | 14.06 | 14.52 | 87,093 | -0.28(-1.86%) |
Dec 19, 2017 | 15.16 | 15.44 | 14.52 | 14.80 | 99,624 | -0.37(-2.42%) |
Dec 18, 2017 | 13.79 | 15.16 | 13.79 | 15.16 | 120,867 | +1.01(+7.14%) |
Dec 15, 2017 | 14.71 | 14.71 | 13.51 | 14.15 | 129,032 | -0.28(-1.91%) |
Dec 14, 2017 | 14.71 | 15.26 | 13.97 | 14.43 | 87,398 | -0.83(-5.42%) |
Dec 13, 2017 | 15.62 | 15.72 | 14.80 | 15.26 | 87,032 | -0.18(-1.19%) |
Dec 12, 2017 | 15.53 | 15.53 | 14.71 | 15.44 | 102,622 | +0.00(+0.00%) |
Dec 11, 2017 | 15.62 | 16.08 | 15.07 | 15.44 | 91,025 | +0.55(+3.70%) |
Dec 08, 2017 | 13.79 | 15.26 | 13.79 | 14.89 | 122,834 | +1.38(+10.20%) |
Dec 07, 2017 | 13.42 | 15.72 | 13.33 | 13.51 | 185,939 | -0.09(-0.68%) |
Dec 06, 2017 | 16.27 | 16.27 | 13.42 | 13.60 | 268,354 | -2.67(-16.38%) |
Dec 05, 2017 | 15.44 | 16.64 | 15.26 | 16.27 | 142,845 | +0.92(+5.99%) |
Dec 04, 2017 | 16.08 | 16.08 | 15.07 | 15.35 | 139,843 | -0.46(-2.91%) |