Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.92 | 17.94 | 17.62 | 17.62 | 3,686,895 | -0.22(-1.21%) |
Feb 27, 2018 | 18.05 | 18.07 | 17.84 | 17.84 | 2,363,124 | -0.29(-1.58%) |
Feb 26, 2018 | 18.05 | 18.14 | 17.97 | 18.12 | 2,254,811 | +0.19(+1.08%) |
Feb 23, 2018 | 17.82 | 17.95 | 17.78 | 17.93 | 2,269,163 | +0.14(+0.78%) |
Feb 22, 2018 | 17.77 | 17.79 | 3,027,686 | +0.14(+0.79%) | ||
Feb 21, 2018 | 17.76 | 17.95 | 17.63 | 17.65 | 3,452,242 | -0.05(-0.26%) |
Feb 20, 2018 | 17.75 | 17.82 | 17.66 | 17.70 | 2,790,707 | -0.05(-0.26%) |
Feb 16, 2018 | 17.75 | 17.75 | 17.75 | 0 | -0.15(-0.82%) | |
Feb 15, 2018 | 17.86 | 17.90 | 17.68 | 17.89 | 3,656,755 | +0.13(+0.74%) |
Feb 14, 2018 | 17.24 | 17.76 | 17.24 | 17.76 | 3,840,026 | +0.31(+1.77%) |
Feb 13, 2018 | 17.34 | 17.50 | 17.31 | 17.45 | 2,567,536 | +0.10(+0.58%) |
Feb 12, 2018 | 17.23 | 17.41 | 17.14 | 17.35 | 3,305,190 | +0.27(+1.58%) |
Feb 09, 2018 | 17.08 | 17.18 | 16.67 | 17.08 | 8,739,974 | +0.22(+1.28%) |
Feb 08, 2018 | 17.36 | 17.41 | 16.87 | 16.87 | 6,650,234 | -0.49(-2.80%) |
Feb 07, 2018 | 17.50 | 17.58 | 17.33 | 17.35 | 4,855,323 | -0.37(-2.09%) |
Feb 06, 2018 | 17.34 | 17.78 | 17.24 | 17.72 | 13,571,234 | +0.05(+0.26%) |
Feb 05, 2018 | 17.99 | 18.08 | 17.51 | 17.68 | 6,794,568 | -0.49(-2.68%) |
Feb 02, 2018 | 18.34 | 18.37 | 18.12 | 18.16 | 5,368,942 | -0.28(-1.51%) |
Feb 01, 2018 | 18.35 | 18.49 | 18.34 | 18.44 | 3,294,179 | +0.08(+0.46%) |
Jan 31, 2018 | 18.47 | 18.51 | 18.32 | 18.36 | 2,625,998 | +0.02(+0.08%) |
Jan 30, 2018 | 18.40 | 18.43 | 18.30 | 18.34 | 2,450,137 | -0.15(-0.79%) |
Jan 29, 2018 | 18.53 | 18.57 | 18.46 | 18.49 | 1,847,146 | -0.13(-0.71%) |
Jan 26, 2018 | 18.51 | 18.68 | 18.49 | 18.62 | 4,772,243 | +0.23(+1.26%) |
Jan 25, 2018 | 18.53 | 18.53 | 18.30 | 18.39 | 3,378,233 | -0.05(-0.29%) |
Jan 24, 2018 | 18.50 | 18.53 | 18.36 | 18.44 | 2,954,931 | +0.11(+0.59%) |
Jan 23, 2018 | 18.25 | 18.35 | 18.23 | 18.33 | 2,302,526 | +0.04(+0.21%) |
Jan 22, 2018 | 18.22 | 18.29 | 18.19 | 18.29 | 2,490,620 | +0.02(+0.13%) |
Jan 19, 2018 | 18.29 | 18.24 | 18.27 | 1,409,031 | +0.04(+0.21%) | |
Jan 18, 2018 | 18.26 | 18.27 | 18.19 | 18.23 | 1,523,931 | +0.02(+0.08%) |
Jan 17, 2018 | 18.11 | 18.29 | 18.06 | 18.22 | 2,803,303 | +0.10(+0.55%) |
Jan 16, 2018 | 18.19 | 18.23 | 18.05 | 18.12 | 2,798,644 | -0.16(-0.89%) |
Jan 12, 2018 | 18.28 | 18.28 | 18.28 | 0 | +0.10(+0.55%) | |
Jan 11, 2018 | 18.09 | 18.19 | 18.07 | 18.18 | 1,368,994 | +0.11(+0.60%) |
Jan 10, 2018 | 18.05 | 18.11 | 18.01 | 18.07 | 2,345,398 | -0.15(-0.85%) |
Jan 09, 2018 | 18.21 | 18.25 | 18.17 | 18.22 | 3,632,442 | +0.02(+0.13%) |
Jan 08, 2018 | 18.19 | 18.21 | 18.15 | 18.20 | 5,149,722 | -0.10(-0.55%) |
Jan 05, 2018 | 18.24 | 18.32 | 18.20 | 18.30 | 2,065,314 | +0.11(+0.59%) |
Jan 04, 2018 | 18.09 | 18.19 | 18.08 | 18.19 | 3,100,903 | +0.07(+0.38%) |
Jan 03, 2018 | 18.05 | 18.13 | 18.04 | 18.12 | 2,016,751 | +0.12(+0.64%) |
Jan 02, 2018 | 17.95 | 18.02 | 17.91 | 18.01 | 2,091,771 | +0.12(+0.65%) |
Dec 29, 2017 | 17.89 | 17.89 | 17.89 | 0 | -0.02(-0.09%) | |
Dec 28, 2017 | 17.95 | 17.95 | 17.88 | 17.91 | 1,449,216 | +0.08(+0.43%) |
Dec 27, 2017 | 17.78 | 17.85 | 17.78 | 17.83 | 2,482,619 | +0.09(+0.52%) |
Dec 26, 2017 | 17.74 | 17.79 | 17.68 | 17.74 | 1,525,510 | +0.00(+0.00%) |
Dec 22, 2017 | 17.69 | 17.74 | 17.64 | 17.74 | 2,410,737 | +0.08(+0.48%) |
Dec 21, 2017 | 17.62 | 17.71 | 17.61 | 17.65 | 1,935,833 | +0.12(+0.71%) |
Dec 20, 2017 | 17.59 | 17.60 | 17.51 | 17.53 | 2,286,476 | +0.00(+0.00%) |
Dec 19, 2017 | 17.57 | 17.58 | 17.51 | 17.53 | 5,590,597 | -0.03(-0.18%) |
Dec 18, 2017 | 17.58 | 17.62 | 17.54 | 17.56 | 4,076,279 | +0.12(+0.69%) |
Dec 15, 2017 | 17.43 | 17.48 | 17.41 | 17.44 | 2,041,699 | +0.02(+0.13%) |
Dec 14, 2017 | 17.49 | 17.49 | 17.42 | 17.42 | 2,343,785 | -0.05(-0.26%) |
Dec 13, 2017 | 17.36 | 17.53 | 17.35 | 17.46 | 3,519,726 | +0.26(+1.49%) |
Dec 12, 2017 | 17.20 | 17.24 | 17.18 | 17.21 | 3,205,963 | +0.09(+0.53%) |
Dec 11, 2017 | 17.04 | 17.13 | 17.04 | 17.12 | 2,151,992 | +0.04(+0.22%) |
Dec 08, 2017 | 17.10 | 17.11 | 17.04 | 17.08 | 2,289,471 | +0.05(+0.31%) |
Dec 07, 2017 | 16.99 | 17.06 | 16.97 | 17.03 | 2,259,921 | -0.01(-0.04%) |
Dec 06, 2017 | 17.07 | 17.08 | 17.02 | 17.03 | 1,336,588 | -0.05(-0.26%) |
Dec 05, 2017 | 17.18 | 17.18 | 17.08 | 17.08 | 4,263,011 | -0.03(-0.18%) |
Dec 04, 2017 | 17.22 | 17.22 | 17.11 | 17.11 | 2,046,281 | -0.11(-0.66%) |