Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.15 | 17.95 | 16.95 | 17.15 | 201,403 | +0.15(+0.88%) |
Feb 27, 2018 | 17.50 | 17.55 | 16.90 | 17.00 | 306,019 | -0.55(-3.13%) |
Feb 26, 2018 | 17.80 | 17.95 | 17.40 | 17.55 | 231,311 | -0.20(-1.13%) |
Feb 23, 2018 | 17.70 | 17.80 | 17.25 | 17.75 | 309,443 | +0.15(+0.85%) |
Feb 22, 2018 | 17.60 | 515,452 | +1.05(+6.34%) | |||
Feb 21, 2018 | 15.80 | 17.25 | 15.62 | 16.55 | 346,229 | +0.75(+4.75%) |
Feb 20, 2018 | 15.70 | 16.15 | 15.45 | 15.80 | 218,413 | -0.10(-0.63%) |
Feb 16, 2018 | 15.90 | 15.90 | 15.90 | 0 | -0.05(-0.31%) | |
Feb 15, 2018 | 16.00 | 16.00 | 15.62 | 15.95 | 152,777 | +0.10(+0.63%) |
Feb 14, 2018 | 15.35 | 16.05 | 15.20 | 15.85 | 169,438 | +0.30(+1.93%) |
Feb 13, 2018 | 15.15 | 15.62 | 15.00 | 15.55 | 151,929 | +0.20(+1.30%) |
Feb 12, 2018 | 15.80 | 15.95 | 15.10 | 15.35 | 244,719 | -0.35(-2.23%) |
Feb 09, 2018 | 16.30 | 16.61 | 14.90 | 15.70 | 341,336 | -0.35(-2.18%) |
Feb 08, 2018 | 16.50 | 16.50 | 15.95 | 16.05 | 300,034 | -0.45(-2.73%) |
Feb 07, 2018 | 15.65 | 17.00 | 15.50 | 16.50 | 331,429 | +0.75(+4.76%) |
Feb 06, 2018 | 15.00 | 15.95 | 14.85 | 15.75 | 214,435 | +0.30(+1.94%) |
Feb 05, 2018 | 15.80 | 16.50 | 15.30 | 15.45 | 241,462 | -0.40(-2.52%) |
Feb 02, 2018 | 15.75 | 16.55 | 15.71 | 15.85 | 358,571 | +0.00(+0.00%) |
Feb 01, 2018 | 15.85 | 16.20 | 15.66 | 15.85 | 209,331 | -0.10(-0.63%) |
Jan 31, 2018 | 16.45 | 16.60 | 15.60 | 15.95 | 218,920 | -0.50(-3.04%) |
Jan 30, 2018 | 16.25 | 17.20 | 16.06 | 16.45 | 264,818 | -0.25(-1.50%) |
Jan 29, 2018 | 16.55 | 17.05 | 16.11 | 16.70 | 300,653 | +0.10(+0.60%) |
Jan 26, 2018 | 15.65 | 17.40 | 15.55 | 16.60 | 897,010 | +1.00(+6.41%) |
Jan 25, 2018 | 15.00 | 15.74 | 14.95 | 15.60 | 429,358 | +0.35(+2.30%) |
Jan 24, 2018 | 14.60 | 15.50 | 14.30 | 15.25 | 2,499,997 | +1.10(+7.77%) |
Jan 23, 2018 | 13.65 | 14.65 | 13.40 | 14.15 | 612,460 | -0.10(-0.70%) |
Jan 22, 2018 | 13.65 | 14.35 | 13.60 | 14.25 | 309,846 | +0.70(+5.17%) |
Jan 19, 2018 | 13.35 | 13.75 | 13.30 | 13.55 | 110,081 | +0.15(+1.12%) |
Jan 18, 2018 | 13.40 | 13.65 | 13.21 | 13.40 | 101,571 | -0.05(-0.37%) |
Jan 17, 2018 | 13.55 | 13.65 | 13.24 | 13.45 | 116,100 | +0.00(+0.00%) |
Jan 16, 2018 | 14.25 | 14.25 | 13.40 | 13.45 | 135,006 | -0.65(-4.61%) |
Jan 12, 2018 | 14.10 | 14.10 | 14.10 | 0 | +0.25(+1.81%) | |
Jan 11, 2018 | 13.95 | 13.95 | 13.05 | 13.85 | 294,440 | +0.00(+0.00%) |
Jan 10, 2018 | 13.90 | 13.95 | 13.55 | 13.85 | 114,438 | -0.05(-0.36%) |
Jan 09, 2018 | 14.00 | 14.25 | 13.85 | 13.90 | 219,372 | +0.00(+0.00%) |
Jan 08, 2018 | 14.55 | 14.65 | 13.70 | 13.90 | 253,444 | -0.75(-5.12%) |
Jan 05, 2018 | 15.30 | 15.35 | 14.40 | 14.65 | 128,719 | -0.55(-3.62%) |
Jan 04, 2018 | 16.00 | 16.20 | 15.00 | 15.20 | 223,560 | -0.80(-5.00%) |
Jan 03, 2018 | 15.65 | 16.15 | 15.65 | 16.00 | 306,213 | +0.35(+2.24%) |
Jan 02, 2018 | 15.75 | 15.90 | 15.27 | 15.65 | 239,512 | +0.05(+0.32%) |
Dec 29, 2017 | 15.60 | 15.60 | 15.60 | 0 | +0.85(+5.76%) | |
Dec 28, 2017 | 14.60 | 15.20 | 14.60 | 14.75 | 131,637 | +0.15(+1.03%) |
Dec 27, 2017 | 14.05 | 14.85 | 13.70 | 14.60 | 186,136 | +0.55(+3.91%) |
Dec 26, 2017 | 13.90 | 14.30 | 13.90 | 14.05 | 301,303 | +0.15(+1.08%) |
Dec 22, 2017 | 13.65 | 14.10 | 13.65 | 13.90 | 418,590 | +0.25(+1.83%) |
Dec 21, 2017 | 13.65 | 13.91 | 13.47 | 13.65 | 143,867 | +0.00(+0.00%) |
Dec 20, 2017 | 13.80 | 14.03 | 13.55 | 13.65 | 117,928 | -0.25(-1.80%) |
Dec 19, 2017 | 14.40 | 14.40 | 13.85 | 13.90 | 124,235 | -0.55(-3.81%) |
Dec 18, 2017 | 14.75 | 15.15 | 14.25 | 14.45 | 107,591 | -0.30(-2.03%) |
Dec 15, 2017 | 14.70 | 14.80 | 13.35 | 14.75 | 602,463 | +0.05(+0.34%) |
Dec 14, 2017 | 15.65 | 15.70 | 14.45 | 14.70 | 227,602 | -0.95(-6.07%) |
Dec 13, 2017 | 15.57 | 16.00 | 15.30 | 15.65 | 180,642 | +0.30(+1.95%) |
Dec 12, 2017 | 15.30 | 15.50 | 14.90 | 15.35 | 170,726 | +0.12(+0.82%) |
Dec 11, 2017 | 13.50 | 15.65 | 13.01 | 15.22 | 375,823 | +0.38(+2.53%) |
Dec 08, 2017 | 15.05 | 15.15 | 14.70 | 14.85 | 87,189 | -0.12(-0.83%) |
Dec 07, 2017 | 14.50 | 15.28 | 14.35 | 14.97 | 210,417 | +0.45(+3.10%) |
Dec 06, 2017 | 14.65 | 14.80 | 14.20 | 14.53 | 208,296 | -0.22(-1.53%) |
Dec 05, 2017 | 15.20 | 15.55 | 14.75 | 14.75 | 135,829 | -0.40(-2.64%) |
Dec 04, 2017 | 15.90 | 15.90 | 15.00 | 15.15 | 192,535 | -0.40(-2.57%) |