Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.56 | 19.12 | 17.45 | 17.51 | 2,145,617 | -0.84(-4.58%) |
Feb 27, 2018 | 18.68 | 18.79 | 18.34 | 18.35 | 1,310,371 | -0.40(-2.13%) |
Feb 26, 2018 | 18.47 | 18.81 | 18.43 | 18.75 | 1,396,263 | +0.32(+1.74%) |
Feb 23, 2018 | 18.18 | 18.50 | 18.15 | 18.43 | 1,117,151 | +0.47(+2.62%) |
Feb 22, 2018 | 17.96 | 1,297,682 | +0.85(+4.97%) | |||
Feb 21, 2018 | 17.39 | 17.50 | 17.10 | 17.11 | 1,484,276 | -0.23(-1.33%) |
Feb 20, 2018 | 17.22 | 17.64 | 17.21 | 17.34 | 1,460,014 | -0.17(-0.97%) |
Feb 16, 2018 | 17.51 | 17.51 | 17.51 | 0 | -0.05(-0.28%) | |
Feb 15, 2018 | 17.44 | 17.89 | 17.28 | 17.56 | 1,258,732 | +0.18(+1.04%) |
Feb 14, 2018 | 16.24 | 17.39 | 16.12 | 17.38 | 2,013,806 | +0.88(+5.33%) |
Feb 13, 2018 | 16.74 | 16.74 | 16.25 | 16.50 | 1,119,313 | -0.33(-1.96%) |
Feb 12, 2018 | 17.03 | 17.35 | 16.80 | 16.83 | 1,805,199 | +0.05(+0.30%) |
Feb 09, 2018 | 16.44 | 16.90 | 15.96 | 16.78 | 3,587,680 | +0.52(+3.20%) |
Feb 08, 2018 | 17.16 | 17.17 | 16.25 | 16.26 | 2,013,482 | -0.70(-4.13%) |
Feb 07, 2018 | 17.75 | 17.84 | 16.92 | 16.96 | 2,170,854 | -0.79(-4.45%) |
Feb 06, 2018 | 16.90 | 17.98 | 16.90 | 17.75 | 2,557,865 | +0.35(+2.01%) |
Feb 05, 2018 | 17.75 | 18.22 | 17.22 | 17.40 | 2,905,501 | -1.21(-6.50%) |
Feb 02, 2018 | 19.46 | 19.50 | 18.61 | 18.61 | 1,871,316 | -1.17(-5.92%) |
Feb 01, 2018 | 18.87 | 19.80 | 18.87 | 19.78 | 2,073,637 | +0.91(+4.82%) |
Jan 31, 2018 | 19.05 | 19.25 | 18.76 | 18.87 | 2,046,157 | -0.12(-0.63%) |
Jan 30, 2018 | 19.24 | 19.41 | 18.81 | 18.99 | 1,881,689 | -0.56(-2.86%) |
Jan 29, 2018 | 19.35 | 19.57 | 19.24 | 19.55 | 1,428,037 | -0.16(-0.81%) |
Jan 26, 2018 | 19.69 | 19.83 | 19.41 | 19.71 | 1,186,424 | +0.07(+0.36%) |
Jan 25, 2018 | 20.21 | 20.55 | 19.32 | 19.64 | 3,086,641 | -0.41(-2.04%) |
Jan 24, 2018 | 18.95 | 20.28 | 18.95 | 20.05 | 3,624,952 | +1.10(+5.80%) |
Jan 23, 2018 | 18.21 | 18.98 | 18.12 | 18.95 | 3,746,973 | +0.73(+4.01%) |
Jan 22, 2018 | 17.32 | 18.25 | 17.32 | 18.22 | 2,201,296 | +0.88(+5.07%) |
Jan 19, 2018 | 17.35 | 17.42 | 17.14 | 17.34 | 1,100,416 | -0.11(-0.63%) |
Jan 18, 2018 | 17.26 | 17.57 | 17.14 | 17.45 | 755,873 | +0.08(+0.46%) |
Jan 17, 2018 | 16.99 | 17.52 | 16.94 | 17.37 | 1,520,078 | +0.50(+2.96%) |
Jan 16, 2018 | 16.79 | 17.02 | 16.40 | 16.87 | 2,033,152 | +0.00(+0.00%) |
Jan 12, 2018 | 16.87 | 16.87 | 16.87 | 0 | -0.33(-1.92%) | |
Jan 11, 2018 | 17.51 | 17.74 | 17.09 | 17.20 | 2,672,289 | -0.43(-2.44%) |
Jan 10, 2018 | 17.45 | 18.04 | 17.45 | 17.63 | 2,571,385 | +0.19(+1.09%) |
Jan 09, 2018 | 16.89 | 17.52 | 16.87 | 17.44 | 1,627,960 | +0.57(+3.38%) |
Jan 08, 2018 | 17.09 | 17.09 | 16.37 | 16.87 | 1,728,805 | -0.28(-1.63%) |
Jan 05, 2018 | 16.98 | 17.24 | 16.54 | 17.15 | 2,150,504 | +0.23(+1.36%) |
Jan 04, 2018 | 16.14 | 16.96 | 16.14 | 16.92 | 3,179,667 | +0.78(+4.83%) |
Jan 03, 2018 | 15.43 | 16.15 | 15.43 | 16.14 | 2,069,372 | +0.75(+4.87%) |
Jan 02, 2018 | 14.87 | 15.41 | 14.69 | 15.39 | 1,244,478 | +0.76(+5.19%) |
Dec 29, 2017 | 14.63 | 14.63 | 14.63 | 0 | +0.22(+1.53%) | |
Dec 28, 2017 | 14.26 | 14.41 | 14.19 | 14.41 | 822,408 | +0.20(+1.41%) |
Dec 27, 2017 | 14.19 | 14.29 | 14.14 | 14.21 | 466,862 | +0.00(+0.00%) |
Dec 26, 2017 | 13.83 | 14.22 | 13.70 | 14.21 | 913,138 | +0.38(+2.75%) |
Dec 22, 2017 | 13.65 | 13.88 | 13.57 | 13.83 | 708,618 | +0.23(+1.69%) |
Dec 21, 2017 | 13.32 | 13.63 | 13.26 | 13.60 | 594,546 | +0.13(+0.97%) |
Dec 20, 2017 | 13.29 | 13.49 | 13.19 | 13.47 | 660,252 | +0.26(+1.97%) |
Dec 19, 2017 | 13.09 | 13.29 | 13.06 | 13.21 | 923,798 | +0.11(+0.84%) |
Dec 18, 2017 | 13.00 | 13.21 | 13.00 | 13.10 | 1,401,683 | +0.19(+1.47%) |
Dec 15, 2017 | 12.95 | 13.03 | 12.86 | 12.91 | 1,389,995 | +0.00(+0.00%) |
Dec 14, 2017 | 12.70 | 13.03 | 12.62 | 12.91 | 924,093 | +0.07(+0.55%) |
Dec 13, 2017 | 12.56 | 12.88 | 12.56 | 12.84 | 1,042,048 | +0.22(+1.74%) |
Dec 12, 2017 | 12.33 | 12.71 | 12.12 | 12.62 | 1,385,278 | +0.19(+1.53%) |
Dec 11, 2017 | 12.17 | 12.48 | 12.05 | 12.43 | 1,246,334 | +0.27(+2.22%) |
Dec 08, 2017 | 11.97 | 12.24 | 11.88 | 12.16 | 781,699 | +0.27(+2.27%) |
Dec 07, 2017 | 11.74 | 11.89 | 11.67 | 11.89 | 452,342 | +0.15(+1.28%) |
Dec 06, 2017 | 11.92 | 11.92 | 11.65 | 11.74 | 1,427,077 | -0.12(-1.01%) |
Dec 05, 2017 | 11.92 | 11.93 | 11.80 | 11.86 | 838,172 | -0.04(-0.34%) |
Dec 04, 2017 | 11.73 | 11.96 | 11.70 | 11.90 | 1,033,601 | +0.12(+1.02%) |