Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.70 | 17.90 | 17.66 | 17.70 | 1,203,329 | +0.09(+0.48%) |
Feb 27, 2018 | 18.05 | 18.07 | 17.49 | 17.61 | 1,466,174 | -0.38(-2.11%) |
Feb 26, 2018 | 17.98 | 18.02 | 17.68 | 17.99 | 772,373 | +0.02(+0.09%) |
Feb 23, 2018 | 17.67 | 18.00 | 17.59 | 17.97 | 671,860 | +0.39(+2.20%) |
Feb 22, 2018 | 17.55 | 17.59 | 1,438,738 | -0.06(-0.33%) | ||
Feb 21, 2018 | 18.10 | 18.17 | 17.64 | 17.64 | 879,190 | -0.48(-2.65%) |
Feb 20, 2018 | 18.24 | 18.46 | 18.07 | 18.12 | 1,117,102 | -0.16(-0.87%) |
Feb 16, 2018 | 18.28 | 18.28 | 18.28 | 0 | +0.37(+2.07%) | |
Feb 15, 2018 | 17.75 | 17.96 | 17.74 | 17.91 | 648,173 | +0.22(+1.24%) |
Feb 14, 2018 | 17.45 | 17.75 | 17.33 | 17.70 | 1,238,354 | +0.12(+0.67%) |
Feb 13, 2018 | 17.36 | 17.64 | 17.27 | 17.58 | 1,193,205 | +0.14(+0.82%) |
Feb 12, 2018 | 17.43 | 17.53 | 16.84 | 17.43 | 1,218,152 | +0.03(+0.14%) |
Feb 09, 2018 | 17.14 | 17.48 | 16.90 | 17.41 | 1,113,646 | +0.36(+2.12%) |
Feb 08, 2018 | 17.53 | 17.68 | 17.05 | 17.05 | 1,034,875 | -0.49(-2.78%) |
Feb 07, 2018 | 17.62 | 17.86 | 17.52 | 17.54 | 1,133,122 | -0.13(-0.71%) |
Feb 06, 2018 | 17.44 | 17.67 | 17.31 | 17.66 | 1,068,876 | -0.24(-1.32%) |
Feb 05, 2018 | 18.04 | 18.11 | 17.60 | 17.90 | 772,044 | -0.22(-1.21%) |
Feb 02, 2018 | 18.01 | 18.17 | 17.84 | 18.12 | 1,009,376 | +0.00(+0.00%) |
Feb 01, 2018 | 18.43 | 18.60 | 18.09 | 18.12 | 737,124 | -0.30(-1.64%) |
Jan 31, 2018 | 18.16 | 18.44 | 18.12 | 18.42 | 1,473,490 | +0.26(+1.44%) |
Jan 30, 2018 | 18.34 | 18.39 | 18.10 | 18.16 | 1,320,428 | -0.25(-1.37%) |
Jan 29, 2018 | 18.46 | 18.51 | 18.38 | 18.41 | 840,738 | -0.07(-0.36%) |
Jan 26, 2018 | 18.49 | 18.49 | 18.36 | 18.48 | 601,343 | +0.01(+0.05%) |
Jan 25, 2018 | 17.94 | 18.48 | 17.94 | 18.47 | 837,468 | +0.08(+0.41%) |
Jan 24, 2018 | 18.50 | 18.50 | 18.28 | 18.39 | 562,538 | -0.13(-0.68%) |
Jan 23, 2018 | 18.33 | 18.52 | 18.32 | 18.52 | 587,304 | +0.18(+0.96%) |
Jan 22, 2018 | 18.09 | 18.34 | 18.05 | 18.34 | 713,944 | +0.16(+0.88%) |
Jan 19, 2018 | 18.05 | 18.18 | 17.86 | 18.18 | 666,410 | +0.22(+1.22%) |
Jan 18, 2018 | 18.24 | 18.24 | 17.94 | 17.96 | 732,055 | -0.28(-1.52%) |
Jan 17, 2018 | 18.33 | 18.33 | 18.09 | 18.24 | 857,442 | +0.01(+0.05%) |
Jan 16, 2018 | 18.38 | 18.53 | 18.23 | 18.23 | 753,601 | -0.15(-0.82%) |
Jan 12, 2018 | 18.39 | 18.39 | 18.39 | 0 | +0.09(+0.51%) | |
Jan 11, 2018 | 18.49 | 18.55 | 18.23 | 18.29 | 764,507 | -0.14(-0.78%) |
Jan 10, 2018 | 18.34 | 18.44 | 1,079,018 | -0.24(-1.31%) | ||
Jan 09, 2018 | 18.50 | 18.70 | 18.40 | 18.68 | 817,709 | +0.15(+0.82%) |
Jan 08, 2018 | 18.81 | 18.84 | 18.49 | 18.53 | 1,443,783 | -0.29(-1.52%) |
Jan 05, 2018 | 18.81 | 18.89 | 18.75 | 18.81 | 576,583 | +0.01(+0.04%) |
Jan 04, 2018 | 19.24 | 19.27 | 18.79 | 18.81 | 907,874 | -0.41(-2.15%) |
Jan 03, 2018 | 19.13 | 19.24 | 19.08 | 19.22 | 607,322 | +0.10(+0.53%) |
Jan 02, 2018 | 19.37 | 19.37 | 19.07 | 19.12 | 598,372 | -0.19(-1.00%) |
Dec 29, 2017 | 19.31 | 19.31 | 19.31 | 0 | -0.03(-0.13%) | |
Dec 28, 2017 | 19.28 | 19.34 | 19.19 | 19.34 | 594,404 | +0.05(+0.26%) |
Dec 27, 2017 | 19.35 | 19.39 | 19.27 | 19.29 | 483,514 | -0.05(-0.26%) |
Dec 26, 2017 | 18.99 | 19.37 | 18.99 | 19.34 | 941,242 | +0.32(+1.68%) |
Dec 22, 2017 | 18.83 | 19.05 | 18.76 | 19.02 | 437,260 | +0.17(+0.89%) |
Dec 21, 2017 | 19.11 | 19.11 | 18.80 | 18.85 | 618,336 | -0.08(-0.40%) |
Dec 20, 2017 | 19.38 | 19.43 | 18.92 | 18.92 | 1,483,075 | -0.40(-2.05%) |
Dec 19, 2017 | 19.53 | 19.59 | 19.24 | 19.32 | 1,865,237 | -0.17(-0.86%) |
Dec 18, 2017 | 19.35 | 19.61 | 19.35 | 19.49 | 985,862 | +0.13(+0.65%) |
Dec 15, 2017 | 19.10 | 19.38 | 19.10 | 19.36 | 1,451,868 | +0.34(+1.77%) |
Dec 14, 2017 | 18.87 | 19.09 | 18.84 | 19.02 | 1,017,396 | +0.11(+0.58%) |
Dec 13, 2017 | 18.85 | 18.98 | 18.81 | 18.92 | 1,052,948 | +0.09(+0.49%) |
Dec 12, 2017 | 18.59 | 18.85 | 18.53 | 18.82 | 843,593 | +0.30(+1.64%) |
Dec 11, 2017 | 18.56 | 18.60 | 18.42 | 18.52 | 1,494,025 | -0.04(-0.23%) |
Dec 08, 2017 | 18.63 | 18.65 | 18.44 | 18.56 | 813,557 | +0.02(+0.09%) |
Dec 07, 2017 | 18.41 | 18.59 | 18.41 | 18.55 | 764,610 | +0.03(+0.18%) |
Dec 06, 2017 | 18.63 | 18.65 | 18.47 | 18.51 | 699,354 | -0.09(-0.50%) |
Dec 05, 2017 | 18.98 | 18.99 | 18.60 | 18.60 | 913,150 | -0.35(-1.82%) |
Dec 04, 2017 | 19.11 | 19.18 | 18.93 | 18.95 | 1,027,374 | -0.08(-0.44%) |