Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.22 | 16.25 | 14.87 | 14.90 | 2,932,219 | -1.35(-8.33%) |
Feb 27, 2018 | 16.56 | 16.60 | 16.13 | 16.26 | 607,525 | -0.35(-2.09%) |
Feb 26, 2018 | 16.88 | 16.94 | 16.20 | 16.60 | 552,289 | -0.16(-0.95%) |
Feb 23, 2018 | 16.67 | 16.90 | 16.51 | 16.76 | 447,634 | +0.26(+1.56%) |
Feb 22, 2018 | 16.38 | 16.51 | 779,303 | -0.03(-0.17%) | ||
Feb 21, 2018 | 16.67 | 16.99 | 16.54 | 16.54 | 578,128 | -0.09(-0.54%) |
Feb 20, 2018 | 16.86 | 17.28 | 16.54 | 16.63 | 621,537 | -0.41(-2.41%) |
Feb 16, 2018 | 17.04 | 17.04 | 17.04 | 0 | +0.18(+1.07%) | |
Feb 15, 2018 | 17.09 | 17.27 | 16.64 | 16.85 | 722,593 | -0.05(-0.29%) |
Feb 14, 2018 | 16.31 | 16.99 | 16.29 | 16.90 | 489,849 | +0.28(+1.67%) |
Feb 13, 2018 | 16.56 | 16.81 | 16.50 | 16.63 | 344,825 | +0.05(+0.29%) |
Feb 12, 2018 | 16.34 | 16.65 | 15.99 | 16.58 | 759,056 | +0.50(+3.11%) |
Feb 09, 2018 | 15.94 | 16.29 | 15.10 | 16.08 | 1,029,830 | +0.40(+2.53%) |
Feb 08, 2018 | 17.13 | 17.22 | 15.67 | 15.68 | 1,070,618 | -1.47(-8.59%) |
Feb 07, 2018 | 16.88 | 17.45 | 16.81 | 17.15 | 635,490 | +0.20(+1.19%) |
Feb 06, 2018 | 15.95 | 17.14 | 15.67 | 16.95 | 1,104,702 | +0.27(+1.62%) |
Feb 05, 2018 | 17.13 | 17.29 | 16.07 | 16.68 | 2,540,367 | -0.88(-4.99%) |
Feb 02, 2018 | 19.18 | 19.27 | 17.48 | 17.56 | 1,043,188 | -1.86(-9.59%) |
Feb 01, 2018 | 18.97 | 19.61 | 18.97 | 19.42 | 884,053 | +0.35(+1.82%) |
Jan 31, 2018 | 19.20 | 19.30 | 18.76 | 19.07 | 477,889 | -0.03(-0.15%) |
Jan 30, 2018 | 19.29 | 19.31 | 18.62 | 19.10 | 762,424 | -0.44(-2.24%) |
Jan 29, 2018 | 19.76 | 19.94 | 19.47 | 19.54 | 335,636 | -0.28(-1.44%) |
Jan 26, 2018 | 19.45 | 19.95 | 19.24 | 19.82 | 628,716 | +0.52(+2.70%) |
Jan 25, 2018 | 19.54 | 19.66 | 19.23 | 19.30 | 464,110 | -0.02(-0.11%) |
Jan 24, 2018 | 19.70 | 19.70 | 19.20 | 19.32 | 401,828 | -0.27(-1.38%) |
Jan 23, 2018 | 19.80 | 19.81 | 19.26 | 19.59 | 400,521 | -0.19(-0.95%) |
Jan 22, 2018 | 19.75 | 19.95 | 19.56 | 19.78 | 832,646 | -0.03(-0.14%) |
Jan 19, 2018 | 18.95 | 19.83 | 18.90 | 19.81 | 991,438 | +0.92(+4.85%) |
Jan 18, 2018 | 19.05 | 19.11 | 18.79 | 18.89 | 336,754 | -0.24(-1.23%) |
Jan 17, 2018 | 18.79 | 19.15 | 18.79 | 19.13 | 399,207 | +0.42(+2.23%) |
Jan 16, 2018 | 19.49 | 19.56 | 18.59 | 18.71 | 651,461 | -0.72(-3.68%) |
Jan 12, 2018 | 19.43 | 19.43 | 19.43 | 0 | +0.09(+0.47%) | |
Jan 11, 2018 | 18.83 | 19.36 | 18.73 | 19.34 | 558,197 | +0.57(+3.04%) |
Jan 10, 2018 | 18.79 | 18.77 | 421,819 | +0.21(+1.12%) | ||
Jan 09, 2018 | 18.63 | 18.83 | 18.41 | 18.56 | 524,010 | -0.04(-0.22%) |
Jan 08, 2018 | 18.76 | 18.81 | 18.45 | 18.60 | 795,030 | -0.14(-0.74%) |
Jan 05, 2018 | 18.46 | 18.85 | 18.31 | 18.74 | 489,122 | +0.37(+2.00%) |
Jan 04, 2018 | 18.46 | 18.60 | 18.24 | 18.37 | 353,580 | -0.01(-0.04%) |
Jan 03, 2018 | 18.38 | 18.48 | 18.18 | 18.38 | 509,850 | +0.04(+0.23%) |
Jan 02, 2018 | 17.96 | 18.36 | 17.96 | 18.33 | 714,804 | +0.43(+2.41%) |
Dec 29, 2017 | 17.90 | 17.90 | 17.90 | 0 | -0.44(-2.39%) | |
Dec 28, 2017 | 18.16 | 18.36 | 18.06 | 18.34 | 266,503 | +0.22(+1.19%) |
Dec 27, 2017 | 18.32 | 18.50 | 18.06 | 18.13 | 397,820 | -0.22(-1.17%) |
Dec 26, 2017 | 17.96 | 18.46 | 17.79 | 18.34 | 416,950 | +0.28(+1.58%) |
Dec 22, 2017 | 18.26 | 18.26 | 18.02 | 18.06 | 241,270 | -0.18(-0.99%) |
Dec 21, 2017 | 18.27 | 18.41 | 18.07 | 18.24 | 458,741 | +0.04(+0.23%) |
Dec 20, 2017 | 17.96 | 18.27 | 17.79 | 18.20 | 483,323 | +0.35(+1.99%) |
Dec 19, 2017 | 17.93 | 18.03 | 17.61 | 17.84 | 579,353 | -0.19(-1.04%) |
Dec 18, 2017 | 17.91 | 18.16 | 17.77 | 18.03 | 820,961 | +0.38(+2.17%) |
Dec 15, 2017 | 17.46 | 17.66 | 17.32 | 17.65 | 2,370,583 | +0.26(+1.48%) |
Dec 14, 2017 | 17.83 | 17.97 | 17.30 | 17.39 | 920,327 | -0.47(-2.61%) |
Dec 13, 2017 | 17.90 | 18.10 | 17.84 | 17.86 | 524,971 | -0.05(-0.27%) |
Dec 12, 2017 | 17.88 | 18.19 | 17.84 | 17.90 | 500,125 | +0.04(+0.23%) |
Dec 11, 2017 | 17.58 | 18.06 | 17.58 | 17.86 | 867,565 | +0.36(+2.06%) |
Dec 08, 2017 | 17.73 | 18.02 | 17.33 | 17.50 | 1,179,794 | +0.00(+0.00%) |
Dec 07, 2017 | 16.85 | 17.86 | 16.71 | 1,991,736 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.37 | 18.54 | 16.48 | 16.88 | 2,312,831 | -2.06(-10.86%) |
Dec 05, 2017 | 18.65 | 19.18 | 18.47 | 18.94 | 616,390 | +0.18(+0.96%) |
Dec 04, 2017 | 19.76 | 19.76 | 18.70 | 18.76 | 755,472 | -0.35(-1.84%) |