Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.46 | 16.46 | 15.66 | 15.72 | 687,544 | -0.67(-4.09%) |
Feb 27, 2018 | 17.13 | 17.42 | 16.36 | 16.39 | 505,622 | -0.75(-4.38%) |
Feb 26, 2018 | 16.93 | 17.21 | 16.68 | 17.14 | 451,234 | +0.31(+1.84%) |
Feb 23, 2018 | 16.73 | 16.95 | 16.45 | 16.83 | 461,245 | +0.22(+1.32%) |
Feb 22, 2018 | 16.61 | 698,691 | -0.39(-2.29%) | |||
Feb 21, 2018 | 16.99 | 17.58 | 16.99 | 17.00 | 582,368 | +0.02(+0.12%) |
Feb 20, 2018 | 16.94 | 17.18 | 16.91 | 16.98 | 601,419 | -0.06(-0.35%) |
Feb 16, 2018 | 17.04 | 17.04 | 17.04 | 0 | +0.59(+3.59%) | |
Feb 15, 2018 | 16.96 | 16.99 | 16.19 | 16.45 | 634,289 | -0.36(-2.14%) |
Feb 14, 2018 | 15.85 | 16.89 | 15.75 | 16.81 | 905,445 | +0.86(+5.39%) |
Feb 13, 2018 | 16.40 | 16.55 | 15.83 | 15.95 | 1,437,889 | +0.04(+0.25%) |
Feb 12, 2018 | 15.60 | 15.93 | 15.40 | 15.91 | 871,599 | +0.66(+4.33%) |
Feb 09, 2018 | 15.76 | 15.82 | 15.02 | 15.25 | 1,687,619 | -0.25(-1.61%) |
Feb 08, 2018 | 17.47 | 17.47 | 15.50 | 15.50 | 1,722,449 | -1.97(-11.28%) |
Feb 07, 2018 | 18.30 | 18.94 | 17.46 | 17.47 | 1,337,219 | -0.10(-0.57%) |
Feb 06, 2018 | 16.95 | 17.98 | 16.81 | 17.57 | 1,140,683 | -0.04(-0.23%) |
Feb 05, 2018 | 18.23 | 18.48 | 17.22 | 17.61 | 1,054,590 | -0.89(-4.81%) |
Feb 02, 2018 | 18.90 | 18.90 | 18.36 | 18.50 | 865,991 | -0.60(-3.14%) |
Feb 01, 2018 | 18.49 | 19.23 | 18.14 | 19.10 | 922,817 | +0.56(+3.02%) |
Jan 31, 2018 | 18.67 | 18.95 | 18.32 | 18.54 | 756,788 | +0.08(+0.43%) |
Jan 30, 2018 | 18.41 | 18.66 | 18.30 | 18.46 | 868,474 | -0.44(-2.33%) |
Jan 29, 2018 | 19.63 | 19.63 | 18.81 | 18.90 | 644,471 | -0.83(-4.21%) |
Jan 26, 2018 | 20.09 | 20.09 | 19.53 | 19.73 | 638,429 | -0.18(-0.90%) |
Jan 25, 2018 | 20.50 | 20.50 | 19.69 | 19.91 | 493,336 | -0.43(-2.11%) |
Jan 24, 2018 | 20.39 | 20.74 | 20.09 | 20.34 | 492,386 | -0.13(-0.64%) |
Jan 23, 2018 | 20.65 | 20.65 | 20.10 | 20.47 | 401,395 | -0.19(-0.92%) |
Jan 22, 2018 | 20.56 | 20.66 | 20.25 | 20.66 | 359,643 | +0.19(+0.93%) |
Jan 19, 2018 | 20.40 | 20.61 | 20.26 | 20.47 | 399,086 | +0.11(+0.54%) |
Jan 18, 2018 | 20.67 | 20.94 | 20.34 | 20.36 | 368,595 | -0.30(-1.45%) |
Jan 17, 2018 | 20.23 | 20.78 | 20.02 | 20.66 | 402,435 | +0.64(+3.20%) |
Jan 16, 2018 | 20.40 | 20.62 | 20.01 | 20.02 | 499,080 | -0.23(-1.14%) |
Jan 12, 2018 | 20.25 | 20.25 | 20.25 | 0 | -0.45(-2.17%) | |
Jan 11, 2018 | 19.75 | 20.74 | 19.68 | 20.70 | 785,707 | +1.21(+6.21%) |
Jan 10, 2018 | 19.54 | 19.70 | 19.11 | 19.49 | 511,418 | -0.16(-0.81%) |
Jan 09, 2018 | 20.00 | 20.11 | 19.60 | 19.65 | 547,657 | -0.30(-1.50%) |
Jan 08, 2018 | 20.32 | 20.50 | 19.86 | 19.95 | 551,369 | -0.37(-1.82%) |
Jan 05, 2018 | 20.20 | 20.32 | 20.11 | 20.32 | 305,024 | +0.22(+1.09%) |
Jan 04, 2018 | 20.67 | 20.75 | 19.91 | 20.10 | 401,586 | -0.50(-2.43%) |
Jan 03, 2018 | 19.91 | 20.68 | 19.80 | 20.60 | 582,824 | +0.77(+3.88%) |
Jan 02, 2018 | 19.60 | 19.83 | 19.33 | 19.83 | 491,464 | +0.62(+3.23%) |
Dec 29, 2017 | 19.21 | 19.21 | 19.21 | 0 | +0.06(+0.31%) | |
Dec 28, 2017 | 19.08 | 19.30 | 19.00 | 19.15 | 306,725 | +0.07(+0.37%) |
Dec 27, 2017 | 19.09 | 19.21 | 18.95 | 19.08 | 221,240 | +0.01(+0.05%) |
Dec 26, 2017 | 18.90 | 19.30 | 18.90 | 19.07 | 302,552 | +0.13(+0.69%) |
Dec 22, 2017 | 19.51 | 19.51 | 18.89 | 18.94 | 315,468 | -0.59(-3.02%) |
Dec 21, 2017 | 19.09 | 19.69 | 19.09 | 19.53 | 498,945 | +0.49(+2.57%) |
Dec 20, 2017 | 18.99 | 19.13 | 18.89 | 19.04 | 265,458 | +0.12(+0.63%) |
Dec 19, 2017 | 19.62 | 19.73 | 18.88 | 18.92 | 481,473 | -0.67(-3.42%) |
Dec 18, 2017 | 19.19 | 19.64 | 18.98 | 19.59 | 463,617 | +0.64(+3.38%) |
Dec 15, 2017 | 18.87 | 19.11 | 18.75 | 18.95 | 593,881 | +0.17(+0.91%) |
Dec 14, 2017 | 18.91 | 19.38 | 18.68 | 18.78 | 417,416 | -0.13(-0.69%) |
Dec 13, 2017 | 19.17 | 19.36 | 18.89 | 18.91 | 357,741 | -0.15(-0.79%) |
Dec 12, 2017 | 19.37 | 19.50 | 19.03 | 19.06 | 454,283 | -0.22(-1.14%) |
Dec 11, 2017 | 19.97 | 20.18 | 19.27 | 19.28 | 546,011 | -0.68(-3.41%) |
Dec 08, 2017 | 20.07 | 20.19 | 19.92 | 19.96 | 284,072 | +0.00(+0.00%) |
Dec 07, 2017 | 19.92 | 20.38 | 19.70 | 476,902 | +0.00(+0.00%) | |
Dec 06, 2017 | 20.08 | 20.44 | 19.87 | 19.95 | 492,172 | -0.15(-0.75%) |
Dec 05, 2017 | 20.02 | 20.37 | 19.87 | 20.10 | 547,442 | -0.20(-0.99%) |
Dec 04, 2017 | 20.75 | 20.79 | 20.24 | 20.30 | 530,355 | -0.30(-1.46%) |