Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.26 | 19.31 | 18.78 | 18.87 | 140,695 | -0.34(-1.76%) |
Feb 27, 2018 | 19.74 | 19.74 | 19.07 | 19.21 | 127,486 | -0.53(-2.70%) |
Feb 26, 2018 | 19.16 | 19.94 | 19.16 | 19.74 | 77,390 | +0.58(+3.03%) |
Feb 23, 2018 | 19.16 | 19.21 | 18.97 | 19.16 | 53,891 | +0.10(+0.51%) |
Feb 22, 2018 | 19.36 | 18.78 | 19.07 | 140,528 | -0.05(-0.25%) | |
Feb 21, 2018 | 18.97 | 19.16 | 18.92 | 19.12 | 112,551 | +0.10(+0.51%) |
Feb 20, 2018 | 19.21 | 19.45 | 18.92 | 19.02 | 100,250 | -0.24(-1.26%) |
Feb 16, 2018 | 19.26 | 19.26 | 19.26 | 0 | -0.10(-0.50%) | |
Feb 15, 2018 | 19.45 | 19.45 | 19.07 | 19.36 | 38,449 | +0.10(+0.50%) |
Feb 14, 2018 | 18.97 | 19.36 | 18.97 | 19.26 | 63,725 | +0.05(+0.25%) |
Feb 13, 2018 | 19.55 | 19.79 | 19.07 | 19.21 | 74,278 | -0.48(-2.46%) |
Feb 12, 2018 | 19.12 | 19.74 | 18.83 | 19.70 | 134,868 | +0.62(+3.25%) |
Feb 09, 2018 | 18.97 | 19.16 | 18.54 | 19.08 | 79,798 | +0.36(+1.91%) |
Feb 08, 2018 | 18.63 | 18.82 | 18.39 | 18.72 | 102,888 | -0.30(-1.58%) |
Feb 07, 2018 | 19.02 | 19.02 | 18.63 | 19.02 | 125,203 | -0.10(-0.51%) |
Feb 06, 2018 | 18.54 | 19.16 | 18.39 | 19.12 | 151,177 | -0.05(-0.25%) |
Feb 05, 2018 | 19.89 | 19.89 | 18.92 | 19.16 | 48,682 | -0.82(-4.12%) |
Feb 02, 2018 | 20.04 | 20.33 | 19.74 | 19.99 | 131,464 | -0.29(-1.43%) |
Feb 01, 2018 | 20.42 | 20.47 | 20.08 | 20.28 | 109,362 | -0.19(-0.95%) |
Jan 31, 2018 | 20.76 | 20.91 | 20.37 | 20.47 | 94,247 | -0.24(-1.17%) |
Jan 30, 2018 | 20.86 | 20.86 | 20.37 | 20.71 | 95,968 | -0.29(-1.38%) |
Jan 29, 2018 | 21.15 | 21.20 | 20.79 | 21.00 | 115,787 | -0.15(-0.69%) |
Jan 26, 2018 | 21.15 | 21.39 | 20.95 | 21.15 | 120,645 | -0.10(-0.46%) |
Jan 25, 2018 | 21.15 | 21.29 | 20.71 | 21.25 | 121,426 | +0.24(+1.15%) |
Jan 24, 2018 | 21.54 | 21.63 | 20.81 | 21.00 | 85,520 | -0.48(-2.25%) |
Jan 23, 2018 | 20.95 | 21.54 | 20.91 | 21.49 | 78,643 | +0.44(+2.07%) |
Jan 22, 2018 | 21.05 | 21.15 | 20.86 | 21.05 | 111,058 | -0.15(-0.69%) |
Jan 19, 2018 | 20.91 | 21.25 | 20.91 | 21.20 | 153,396 | +0.24(+1.15%) |
Jan 18, 2018 | 21.20 | 21.20 | 20.81 | 20.95 | 166,048 | -0.15(-0.69%) |
Jan 17, 2018 | 21.15 | 21.15 | 20.91 | 21.10 | 117,834 | +0.10(+0.46%) |
Jan 16, 2018 | 21.00 | 21.29 | 20.76 | 21.00 | 171,539 | +0.10(+0.46%) |
Jan 12, 2018 | 20.91 | 20.91 | 20.91 | 0 | +0.24(+1.17%) | |
Jan 11, 2018 | 20.28 | 20.76 | 20.28 | 20.66 | 128,714 | +0.39(+1.91%) |
Jan 10, 2018 | 19.99 | 20.42 | 19.99 | 20.28 | 64,853 | +0.15(+0.72%) |
Jan 09, 2018 | 20.08 | 20.23 | 19.99 | 20.13 | 51,332 | +0.05(+0.24%) |
Jan 08, 2018 | 20.23 | 20.37 | 19.89 | 20.08 | 82,705 | -0.10(-0.48%) |
Jan 05, 2018 | 19.94 | 20.33 | 19.89 | 20.18 | 108,682 | +0.15(+0.72%) |
Jan 04, 2018 | 19.89 | 20.18 | 19.70 | 20.04 | 150,418 | +0.34(+1.72%) |
Jan 03, 2018 | 19.02 | 19.74 | 18.97 | 19.70 | 228,482 | +0.53(+2.78%) |
Jan 02, 2018 | 19.02 | 19.16 | 18.97 | 19.16 | 109,219 | +0.15(+0.76%) |
Dec 29, 2017 | 19.02 | 19.02 | 19.02 | 0 | -0.24(-1.26%) | |
Dec 28, 2017 | 19.07 | 19.26 | 18.99 | 19.26 | 148,549 | +0.19(+1.02%) |
Dec 27, 2017 | 19.02 | 19.31 | 18.87 | 19.07 | 78,300 | +0.00(+0.00%) |
Dec 26, 2017 | 18.92 | 19.07 | 18.82 | 19.07 | 58,854 | +0.11(+0.59%) |
Dec 22, 2017 | 18.86 | 19.10 | 18.71 | 18.96 | 79,716 | +0.14(+0.77%) |
Dec 21, 2017 | 18.76 | 18.86 | 18.76 | 18.81 | 65,462 | +0.10(+0.52%) |
Dec 20, 2017 | 18.38 | 18.86 | 18.33 | 18.71 | 58,177 | +0.39(+2.11%) |
Dec 19, 2017 | 18.47 | 18.62 | 18.23 | 18.33 | 86,337 | -0.15(-0.79%) |
Dec 18, 2017 | 18.38 | 18.67 | 18.38 | 18.47 | 111,831 | +0.34(+1.87%) |
Dec 15, 2017 | 18.18 | 18.42 | 18.09 | 18.13 | 511,051 | +0.00(+0.00%) |
Dec 14, 2017 | 18.33 | 18.71 | 17.94 | 18.13 | 68,566 | -0.19(-1.06%) |
Dec 13, 2017 | 18.13 | 18.47 | 18.04 | 18.33 | 74,412 | +0.24(+1.34%) |
Dec 12, 2017 | 18.13 | 18.47 | 18.04 | 18.09 | 116,739 | +0.05(+0.27%) |
Dec 11, 2017 | 18.09 | 18.29 | 17.94 | 18.04 | 46,347 | -0.05(-0.27%) |
Dec 08, 2017 | 18.38 | 18.52 | 18.06 | 18.09 | 58,693 | +0.00(+0.00%) |
Dec 07, 2017 | 18.09 | 18.42 | 18.04 | 119,832 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.47 | 18.67 | 18.13 | 18.13 | 97,428 | -0.29(-1.57%) |
Dec 05, 2017 | 18.76 | 18.91 | 18.13 | 18.42 | 90,236 | -0.34(-1.80%) |
Dec 04, 2017 | 19.58 | 19.58 | 18.62 | 18.76 | 88,779 | -0.48(-2.51%) |