Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.61 | 13.65 | 13.03 | 13.05 | 632,217 | -0.50(-3.68%) |
Feb 27, 2018 | 13.34 | 14.09 | 13.29 | 13.54 | 748,028 | +0.26(+1.93%) |
Feb 26, 2018 | 12.85 | 13.49 | 12.77 | 13.29 | 446,811 | +0.41(+3.20%) |
Feb 23, 2018 | 13.22 | 13.75 | 12.70 | 12.88 | 971,492 | -0.35(-2.65%) |
Feb 22, 2018 | 14.98 | 15.46 | 12.98 | 13.23 | 1,958,793 | -3.99(-23.18%) |
Feb 21, 2018 | 17.43 | 17.75 | 17.19 | 17.22 | 374,558 | -0.17(-0.98%) |
Feb 20, 2018 | 17.98 | 18.05 | 17.25 | 17.39 | 530,460 | -0.68(-3.75%) |
Feb 16, 2018 | 18.06 | 18.06 | 18.06 | 0 | +0.41(+2.34%) | |
Feb 15, 2018 | 17.54 | 17.67 | 17.23 | 17.65 | 184,376 | +0.24(+1.38%) |
Feb 14, 2018 | 16.94 | 17.50 | 16.72 | 17.41 | 165,472 | +0.32(+1.87%) |
Feb 13, 2018 | 17.03 | 17.40 | 17.03 | 17.09 | 154,152 | -0.02(-0.09%) |
Feb 12, 2018 | 17.96 | 18.03 | 16.98 | 17.11 | 288,728 | -0.84(-4.68%) |
Feb 09, 2018 | 17.66 | 18.13 | 17.29 | 17.95 | 277,250 | +0.45(+2.58%) |
Feb 08, 2018 | 17.70 | 17.22 | 17.50 | 243,306 | -0.11(-0.62%) | |
Feb 07, 2018 | 17.56 | 17.82 | 17.34 | 17.61 | 265,362 | +0.04(+0.22%) |
Feb 06, 2018 | 16.67 | 17.69 | 16.12 | 17.57 | 448,274 | +0.02(+0.09%) |
Feb 05, 2018 | 17.89 | 18.17 | 17.33 | 17.55 | 328,770 | -0.47(-2.63%) |
Feb 02, 2018 | 18.60 | 18.77 | 17.97 | 18.03 | 312,451 | -0.79(-4.18%) |
Feb 01, 2018 | 18.87 | 19.10 | 18.59 | 18.81 | 330,468 | -0.15(-0.78%) |
Jan 31, 2018 | 19.39 | 19.67 | 18.81 | 18.96 | 383,256 | -0.42(-2.17%) |
Jan 30, 2018 | 19.18 | 19.60 | 19.18 | 19.38 | 513,030 | +0.18(+0.93%) |
Jan 29, 2018 | 19.50 | 19.62 | 19.15 | 19.20 | 314,937 | -0.33(-1.67%) |
Jan 26, 2018 | 19.83 | 19.88 | 19.25 | 19.53 | 250,764 | -0.23(-1.18%) |
Jan 25, 2018 | 19.66 | 19.89 | 19.54 | 19.76 | 295,758 | +0.36(+1.84%) |
Jan 24, 2018 | 19.53 | 19.78 | 19.20 | 19.40 | 248,881 | +0.05(+0.28%) |
Jan 23, 2018 | 19.21 | 19.39 | 19.04 | 19.35 | 218,991 | +0.15(+0.77%) |
Jan 22, 2018 | 19.11 | 19.32 | 19.01 | 19.20 | 243,217 | -0.02(-0.08%) |
Jan 19, 2018 | 18.90 | 19.36 | 18.78 | 19.22 | 253,309 | +0.26(+1.35%) |
Jan 18, 2018 | 19.29 | 19.41 | 18.84 | 18.96 | 332,351 | -0.37(-1.89%) |
Jan 17, 2018 | 19.00 | 19.41 | 18.98 | 19.32 | 240,752 | +0.37(+1.97%) |
Jan 16, 2018 | 19.75 | 19.91 | 18.91 | 18.95 | 401,482 | -0.72(-3.68%) |
Jan 12, 2018 | 19.67 | 19.67 | 19.67 | 0 | +0.05(+0.28%) | |
Jan 11, 2018 | 19.17 | 19.65 | 19.16 | 19.62 | 153,156 | +0.44(+2.31%) |
Jan 10, 2018 | 19.18 | 269,900 | -0.30(-1.52%) | |||
Jan 09, 2018 | 19.78 | 20.08 | 19.49 | 19.47 | 326,942 | -0.30(-1.53%) |
Jan 08, 2018 | 19.51 | 20.13 | 19.24 | 19.78 | 495,830 | +0.27(+1.40%) |
Jan 05, 2018 | 19.42 | 20.26 | 18.53 | 19.50 | 465,575 | -0.83(-4.09%) |
Jan 04, 2018 | 21.01 | 21.01 | 20.20 | 20.34 | 181,804 | -0.59(-2.83%) |
Jan 03, 2018 | 21.29 | 21.29 | 20.83 | 20.93 | 239,551 | -0.37(-1.72%) |
Jan 02, 2018 | 20.91 | 21.57 | 20.86 | 21.29 | 249,702 | +0.54(+2.59%) |
Dec 29, 2017 | 20.76 | 20.76 | 20.76 | 0 | -0.11(-0.52%) | |
Dec 28, 2017 | 20.76 | 20.91 | 20.48 | 20.86 | 117,345 | +0.20(+0.98%) |
Dec 27, 2017 | 20.82 | 20.97 | 20.60 | 20.66 | 120,430 | -0.08(-0.38%) |
Dec 26, 2017 | 20.69 | 21.20 | 20.69 | 20.74 | 152,830 | +0.05(+0.26%) |
Dec 22, 2017 | 20.44 | 20.81 | 20.41 | 20.69 | 137,152 | +0.28(+1.37%) |
Dec 21, 2017 | 20.37 | 20.59 | 20.25 | 20.41 | 143,999 | +0.16(+0.81%) |
Dec 20, 2017 | 20.20 | 20.39 | 19.95 | 20.24 | 147,976 | +0.01(+0.04%) |
Dec 19, 2017 | 20.38 | 20.43 | 19.91 | 20.23 | 261,784 | -0.09(-0.46%) |
Dec 18, 2017 | 20.11 | 20.60 | 20.09 | 20.33 | 245,695 | +0.51(+2.55%) |
Dec 15, 2017 | 19.49 | 20.15 | 19.49 | 19.82 | 1,800,174 | +0.34(+1.76%) |
Dec 14, 2017 | 20.24 | 20.39 | 19.43 | 19.48 | 298,973 | -0.75(-3.73%) |
Dec 13, 2017 | 19.86 | 20.42 | 19.77 | 20.23 | 207,250 | +0.34(+1.72%) |
Dec 12, 2017 | 20.30 | 20.48 | 19.83 | 19.89 | 357,056 | -0.40(-1.99%) |
Dec 11, 2017 | 20.37 | 20.38 | 19.92 | 20.30 | 213,572 | -0.02(-0.12%) |
Dec 08, 2017 | 20.34 | 20.58 | 20.23 | 20.32 | 213,731 | +0.07(+0.35%) |
Dec 07, 2017 | 20.15 | 20.73 | 19.09 | 20.25 | 294,477 | +0.21(+1.07%) |
Dec 06, 2017 | 20.34 | 20.62 | 20.01 | 20.04 | 216,662 | -0.31(-1.52%) |
Dec 05, 2017 | 20.88 | 20.32 | 20.35 | 361,611 | -0.52(-2.48%) | |
Dec 04, 2017 | 19.79 | 21.11 | 19.63 | 20.86 | 660,188 | +1.26(+6.43%) |