Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.30 | 22.50 | 21.95 | 22.00 | 394,917 | -0.30(-1.35%) |
Feb 27, 2018 | 22.05 | 23.22 | 22.00 | 22.30 | 539,303 | -0.25(-1.11%) |
Feb 26, 2018 | 22.55 | 22.65 | 22.15 | 22.55 | 322,310 | +0.00(+0.00%) |
Feb 23, 2018 | 22.65 | 22.75 | 22.20 | 22.55 | 253,491 | +0.00(+0.00%) |
Feb 22, 2018 | 22.75 | 22.55 | 239,113 | +0.20(+0.89%) | ||
Feb 21, 2018 | 22.55 | 23.05 | 22.25 | 22.35 | 314,618 | -0.20(-0.89%) |
Feb 20, 2018 | 22.95 | 23.05 | 22.40 | 22.55 | 484,204 | -0.40(-1.74%) |
Feb 16, 2018 | 22.95 | 22.95 | 22.95 | 0 | +0.35(+1.55%) | |
Feb 15, 2018 | 22.20 | 22.75 | 21.85 | 22.60 | 457,269 | +0.55(+2.49%) |
Feb 14, 2018 | 21.35 | 22.15 | 21.10 | 22.05 | 470,207 | +0.65(+3.04%) |
Feb 13, 2018 | 20.75 | 21.43 | 20.30 | 21.40 | 471,913 | +0.55(+2.64%) |
Feb 12, 2018 | 20.45 | 21.00 | 20.10 | 20.85 | 490,200 | +0.45(+2.21%) |
Feb 09, 2018 | 20.30 | 20.70 | 20.10 | 20.40 | 522,546 | +0.30(+1.49%) |
Feb 08, 2018 | 20.30 | 20.65 | 19.90 | 20.10 | 513,405 | -0.20(-0.99%) |
Feb 07, 2018 | 19.65 | 20.30 | 19.55 | 20.30 | 389,986 | +0.65(+3.31%) |
Feb 06, 2018 | 19.80 | 20.45 | 19.35 | 19.65 | 559,384 | -0.78(-3.79%) |
Feb 05, 2018 | 20.30 | 21.09 | 19.65 | 20.43 | 862,337 | +0.18(+0.86%) |
Feb 02, 2018 | 19.10 | 21.00 | 19.10 | 20.25 | 988,296 | +1.55(+8.29%) |
Feb 01, 2018 | 17.90 | 18.75 | 17.85 | 18.70 | 509,990 | +0.80(+4.47%) |
Jan 31, 2018 | 18.95 | 19.01 | 17.20 | 17.90 | 594,682 | -0.85(-4.53%) |
Jan 30, 2018 | 17.95 | 19.20 | 17.80 | 18.75 | 602,842 | +0.85(+4.75%) |
Jan 29, 2018 | 16.90 | 18.25 | 16.72 | 17.90 | 725,135 | +0.90(+5.29%) |
Jan 26, 2018 | 17.00 | 17.00 | 16.60 | 17.00 | 172,030 | +0.10(+0.59%) |
Jan 25, 2018 | 16.10 | 16.95 | 16.05 | 16.90 | 301,378 | +0.80(+4.97%) |
Jan 24, 2018 | 16.35 | 16.45 | 16.00 | 16.10 | 121,542 | -0.10(-0.62%) |
Jan 23, 2018 | 16.15 | 16.20 | 15.80 | 16.20 | 117,294 | +0.15(+0.93%) |
Jan 22, 2018 | 15.90 | 16.15 | 15.60 | 16.05 | 196,049 | +0.00(+0.00%) |
Jan 19, 2018 | 15.85 | 16.20 | 15.63 | 16.05 | 192,167 | +0.15(+0.94%) |
Jan 18, 2018 | 16.55 | 16.55 | 15.80 | 15.90 | 363,612 | -0.65(-3.93%) |
Jan 17, 2018 | 16.65 | 16.68 | 16.05 | 16.55 | 201,620 | +0.15(+0.91%) |
Jan 16, 2018 | 16.90 | 17.20 | 16.30 | 16.40 | 303,335 | -0.15(-0.91%) |
Jan 12, 2018 | 16.55 | 16.55 | 16.55 | 0 | -0.10(-0.60%) | |
Jan 11, 2018 | 16.50 | 17.05 | 16.35 | 16.65 | 158,872 | +0.20(+1.22%) |
Jan 10, 2018 | 16.45 | 181,493 | +0.20(+1.23%) | |||
Jan 09, 2018 | 16.60 | 17.00 | 16.20 | 16.25 | 224,447 | -0.35(-2.11%) |
Jan 08, 2018 | 17.20 | 17.35 | 16.50 | 16.60 | 777,151 | -0.75(-4.32%) |
Jan 05, 2018 | 16.30 | 17.46 | 16.10 | 17.35 | 511,925 | +1.05(+6.44%) |
Jan 04, 2018 | 16.05 | 16.45 | 16.00 | 16.30 | 150,469 | +0.40(+2.52%) |
Jan 03, 2018 | 15.75 | 16.25 | 15.65 | 15.90 | 154,265 | +0.25(+1.60%) |
Jan 02, 2018 | 15.35 | 15.70 | 15.35 | 15.65 | 106,361 | +0.45(+2.96%) |
Dec 29, 2017 | 15.20 | 15.20 | 15.20 | 0 | -0.25(-1.62%) | |
Dec 28, 2017 | 15.35 | 15.60 | 15.30 | 15.45 | 118,992 | +0.10(+0.65%) |
Dec 27, 2017 | 15.65 | 15.85 | 15.35 | 15.35 | 102,860 | -0.30(-1.92%) |
Dec 26, 2017 | 15.55 | 15.85 | 15.50 | 15.65 | 59,243 | +0.05(+0.32%) |
Dec 22, 2017 | 15.65 | 15.75 | 15.40 | 15.60 | 93,340 | -0.15(-0.95%) |
Dec 21, 2017 | 15.35 | 15.88 | 15.35 | 15.75 | 107,733 | +0.40(+2.61%) |
Dec 20, 2017 | 15.45 | 15.65 | 15.25 | 15.35 | 88,492 | +0.00(+0.00%) |
Dec 19, 2017 | 15.65 | 15.80 | 15.35 | 15.35 | 218,544 | -0.35(-2.23%) |
Dec 18, 2017 | 15.60 | 16.25 | 15.60 | 15.70 | 155,543 | +0.30(+1.95%) |
Dec 15, 2017 | 14.90 | 15.68 | 14.88 | 15.40 | 460,193 | +0.55(+3.70%) |
Dec 14, 2017 | 15.05 | 15.30 | 14.75 | 14.85 | 161,399 | -0.20(-1.33%) |
Dec 13, 2017 | 15.20 | 15.35 | 14.95 | 15.05 | 213,615 | -0.10(-0.66%) |
Dec 12, 2017 | 15.20 | 15.55 | 15.15 | 15.15 | 121,885 | -0.05(-0.33%) |
Dec 11, 2017 | 15.35 | 15.45 | 15.10 | 15.20 | 73,820 | -0.15(-0.98%) |
Dec 08, 2017 | 15.75 | 15.75 | 15.35 | 15.35 | 124,243 | +0.00(+0.00%) |
Dec 07, 2017 | 15.10 | 15.75 | 15.00 | 855,915 | +0.00(+0.00%) | |
Dec 06, 2017 | 15.10 | 15.45 | 15.00 | 15.15 | 202,705 | +0.00(+0.00%) |
Dec 05, 2017 | 14.85 | 15.15 | 14.75 | 15.15 | 137,879 | +0.30(+2.02%) |
Dec 04, 2017 | 15.05 | 15.25 | 14.75 | 14.85 | 165,791 | +0.05(+0.34%) |