Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.83 | 16.92 | 16.28 | 16.29 | 179,050 | -0.45(-2.69%) |
Feb 27, 2018 | 16.48 | 16.81 | 16.48 | 16.74 | 61,900 | +0.25(+1.52%) |
Feb 26, 2018 | 16.45 | 16.73 | 16.39 | 16.49 | 68,059 | +0.05(+0.30%) |
Feb 23, 2018 | 16.50 | 16.66 | 15.99 | 16.44 | 67,737 | -0.07(-0.42%) |
Feb 22, 2018 | 16.51 | 17.04 | 16.46 | 16.51 | 65,004 | +0.03(+0.18%) |
Feb 21, 2018 | 16.59 | 17.06 | 16.45 | 16.48 | 74,063 | -0.05(-0.30%) |
Feb 20, 2018 | 16.23 | 16.82 | 16.23 | 16.53 | 100,189 | +0.26(+1.60%) |
Feb 16, 2018 | 16.27 | 16.27 | 16.27 | 0 | -0.21(-1.27%) | |
Feb 15, 2018 | 16.36 | 16.59 | 16.31 | 16.48 | 40,157 | +0.01(+0.06%) |
Feb 14, 2018 | 15.97 | 16.57 | 15.97 | 16.47 | 64,924 | +0.40(+2.49%) |
Feb 13, 2018 | 15.94 | 16.18 | 15.79 | 16.07 | 63,995 | +0.06(+0.37%) |
Feb 12, 2018 | 15.97 | 16.35 | 15.91 | 16.01 | 87,418 | +0.09(+0.57%) |
Feb 09, 2018 | 15.89 | 15.99 | 15.54 | 15.92 | 183,631 | +0.17(+1.08%) |
Feb 08, 2018 | 15.94 | 16.11 | 15.61 | 15.75 | 220,850 | -0.21(-1.32%) |
Feb 07, 2018 | 16.00 | 16.00 | 16.00 | 15.96 | 94,473 | -0.09(-0.56%) |
Feb 06, 2018 | 15.80 | 16.21 | 15.28 | 16.05 | 215,380 | -0.36(-2.19%) |
Feb 05, 2018 | 16.03 | 16.84 | 16.03 | 16.41 | 122,900 | +0.25(+1.55%) |
Feb 02, 2018 | 16.43 | 16.66 | 16.04 | 16.16 | 167,202 | -0.45(-2.71%) |
Feb 01, 2018 | 17.48 | 17.48 | 16.46 | 16.61 | 130,720 | -0.91(-5.19%) |
Jan 31, 2018 | 17.92 | 18.34 | 17.45 | 17.52 | 137,227 | -0.35(-1.96%) |
Jan 30, 2018 | 18.61 | 18.61 | 17.64 | 17.87 | 112,066 | -0.93(-4.95%) |
Jan 29, 2018 | 19.11 | 19.30 | 18.46 | 18.80 | 129,811 | -0.36(-1.88%) |
Jan 26, 2018 | 19.27 | 19.40 | 19.07 | 19.16 | 83,873 | -0.04(-0.21%) |
Jan 25, 2018 | 18.81 | 19.28 | 18.50 | 19.20 | 146,869 | +0.51(+2.73%) |
Jan 24, 2018 | 18.99 | 19.02 | 18.69 | 18.69 | 174,807 | -0.24(-1.27%) |
Jan 23, 2018 | 19.00 | 19.39 | 18.85 | 18.93 | 138,892 | -0.06(-0.32%) |
Jan 22, 2018 | 18.67 | 19.03 | 18.58 | 18.99 | 113,231 | +0.32(+1.71%) |
Jan 19, 2018 | 18.44 | 18.85 | 18.44 | 18.67 | 139,033 | +0.25(+1.36%) |
Jan 18, 2018 | 18.55 | 18.64 | 18.28 | 18.42 | 127,865 | -0.11(-0.59%) |
Jan 17, 2018 | 17.01 | 19.19 | 16.64 | 18.53 | 480,883 | +1.03(+5.89%) |
Jan 16, 2018 | 17.60 | 17.74 | 17.36 | 17.50 | 160,569 | -0.06(-0.34%) |
Jan 12, 2018 | 17.56 | 17.56 | 17.56 | 0 | -0.10(-0.57%) | |
Jan 11, 2018 | 17.03 | 17.85 | 17.03 | 17.66 | 119,913 | +0.61(+3.58%) |
Jan 10, 2018 | 17.04 | 17.13 | 16.77 | 17.05 | 170,536 | -0.07(-0.41%) |
Jan 09, 2018 | 17.27 | 17.51 | 16.92 | 17.12 | 135,353 | -0.14(-0.81%) |
Jan 08, 2018 | 17.24 | 17.39 | 16.72 | 17.26 | 137,169 | -0.03(-0.17%) |
Jan 05, 2018 | 16.75 | 17.41 | 16.47 | 17.29 | 199,424 | +0.56(+3.35%) |
Jan 04, 2018 | 16.65 | 16.95 | 16.41 | 16.73 | 204,369 | +0.19(+1.15%) |
Jan 03, 2018 | 16.57 | 16.64 | 15.92 | 16.54 | 278,739 | +0.05(+0.30%) |
Jan 02, 2018 | 17.43 | 17.56 | 15.26 | 16.49 | 443,034 | -0.88(-5.07%) |
Dec 29, 2017 | 17.37 | 17.37 | 17.37 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 17.63 | 17.65 | 17.31 | 17.37 | 79,577 | -0.25(-1.42%) |
Dec 27, 2017 | 17.70 | 17.71 | 17.40 | 17.62 | 79,249 | -0.05(-0.28%) |
Dec 26, 2017 | 17.76 | 17.79 | 17.20 | 17.67 | 87,986 | -0.14(-0.79%) |
Dec 22, 2017 | 17.75 | 17.88 | 17.46 | 17.81 | 133,552 | +0.05(+0.28%) |
Dec 21, 2017 | 17.90 | 18.13 | 17.73 | 17.76 | 85,164 | -0.08(-0.45%) |
Dec 20, 2017 | 18.07 | 18.07 | 17.70 | 17.84 | 198,539 | -0.18(-1.00%) |
Dec 19, 2017 | 17.80 | 18.18 | 17.64 | 18.02 | 256,294 | +0.16(+0.90%) |
Dec 18, 2017 | 17.93 | 18.29 | 17.78 | 17.86 | 134,273 | +0.07(+0.39%) |
Dec 15, 2017 | 17.77 | 17.86 | 17.59 | 17.79 | 471,489 | +0.01(+0.06%) |
Dec 14, 2017 | 17.80 | 18.01 | 17.68 | 17.78 | 234,978 | -0.05(-0.28%) |
Dec 13, 2017 | 17.88 | 17.97 | 17.70 | 17.83 | 255,918 | +0.04(+0.22%) |
Dec 12, 2017 | 17.85 | 18.36 | 17.44 | 17.79 | 328,577 | -0.06(-0.34%) |
Dec 11, 2017 | 19.03 | 19.13 | 17.37 | 17.85 | 310,942 | -1.13(-5.95%) |
Dec 08, 2017 | 19.96 | 21.59 | 18.75 | 18.98 | 172,105 | -0.89(-4.48%) |
Dec 07, 2017 | 19.65 | 20.25 | 19.65 | 19.87 | 151,345 | +0.30(+1.53%) |
Dec 06, 2017 | 20.89 | 20.94 | 19.37 | 19.57 | 194,060 | -1.42(-6.77%) |
Dec 05, 2017 | 22.15 | 22.66 | 20.75 | 20.99 | 227,821 | -1.20(-5.41%) |
Dec 04, 2017 | 23.24 | 23.24 | 22.02 | 22.19 | 123,286 | -0.89(-3.86%) |