Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.82 | 22.94 | 22.18 | 22.47 | 561,046 | -0.21(-0.91%) |
Feb 27, 2018 | 20.75 | 23.14 | 20.75 | 22.67 | 940,512 | +2.97(+15.09%) |
Feb 26, 2018 | 19.74 | 19.76 | 19.47 | 19.70 | 122,238 | +0.00(+0.00%) |
Feb 23, 2018 | 19.69 | 19.70 | 19.44 | 19.70 | 145,293 | +0.13(+0.65%) |
Feb 22, 2018 | 19.90 | 19.51 | 19.57 | 227,519 | -0.33(-1.67%) | |
Feb 21, 2018 | 19.80 | 20.05 | 19.57 | 19.90 | 240,791 | +0.15(+0.74%) |
Feb 20, 2018 | 19.84 | 19.92 | 19.55 | 19.76 | 211,798 | -0.17(-0.83%) |
Feb 16, 2018 | 19.92 | 19.92 | 19.92 | 0 | +0.26(+1.34%) | |
Feb 15, 2018 | 19.56 | 19.69 | 18.94 | 19.66 | 233,247 | +0.23(+1.21%) |
Feb 14, 2018 | 18.41 | 19.42 | 18.41 | 19.42 | 309,545 | +0.88(+4.74%) |
Feb 13, 2018 | 18.18 | 18.59 | 18.11 | 18.55 | 165,160 | +0.28(+1.55%) |
Feb 12, 2018 | 18.29 | 18.48 | 17.94 | 18.26 | 240,390 | +0.03(+0.16%) |
Feb 09, 2018 | 18.11 | 18.39 | 17.81 | 18.23 | 210,788 | +0.32(+1.80%) |
Feb 08, 2018 | 18.48 | 18.52 | 17.91 | 17.91 | 182,233 | -0.53(-2.86%) |
Feb 07, 2018 | 18.35 | 18.57 | 18.28 | 18.44 | 211,843 | +0.03(+0.16%) |
Feb 06, 2018 | 18.28 | 18.53 | 17.98 | 18.41 | 325,896 | -0.22(-1.16%) |
Feb 05, 2018 | 19.11 | 19.33 | 18.53 | 18.62 | 170,071 | -0.62(-3.20%) |
Feb 02, 2018 | 19.51 | 19.61 | 19.20 | 19.24 | 175,825 | -0.30(-1.55%) |
Feb 01, 2018 | 19.54 | 19.62 | 19.32 | 19.54 | 154,405 | -0.03(-0.15%) |
Jan 31, 2018 | 19.90 | 20.07 | 19.50 | 19.57 | 200,901 | -0.25(-1.28%) |
Jan 30, 2018 | 19.84 | 19.84 | 19.84 | 19.83 | 208,756 | -0.14(-0.69%) |
Jan 29, 2018 | 20.07 | 20.10 | 19.89 | 19.96 | 161,596 | -0.13(-0.63%) |
Jan 26, 2018 | 20.33 | 20.49 | 19.97 | 20.09 | 100,392 | -0.14(-0.68%) |
Jan 25, 2018 | 20.12 | 20.26 | 19.95 | 20.23 | 110,343 | +0.15(+0.73%) |
Jan 24, 2018 | 20.42 | 20.45 | 20.01 | 20.08 | 217,309 | -0.25(-1.25%) |
Jan 23, 2018 | 20.02 | 20.49 | 20.02 | 20.33 | 192,259 | +0.25(+1.27%) |
Jan 22, 2018 | 19.89 | 20.17 | 19.89 | 20.08 | 218,567 | +0.19(+0.93%) |
Jan 19, 2018 | 19.76 | 19.93 | 19.59 | 19.89 | 380,500 | +0.10(+0.49%) |
Jan 18, 2018 | 19.88 | 19.89 | 19.58 | 19.80 | 234,111 | -0.03(-0.15%) |
Jan 17, 2018 | 19.62 | 19.83 | 19.20 | 19.83 | 238,400 | +0.30(+1.55%) |
Jan 16, 2018 | 20.06 | 20.06 | 19.44 | 19.52 | 218,233 | -0.48(-2.39%) |
Jan 12, 2018 | 20.00 | 20.00 | 20.00 | 0 | +0.22(+1.09%) | |
Jan 11, 2018 | 19.91 | 20.05 | 19.71 | 19.79 | 232,719 | -0.10(-0.49%) |
Jan 10, 2018 | 19.04 | 19.91 | 18.96 | 19.88 | 350,035 | +0.85(+4.47%) |
Jan 09, 2018 | 19.10 | 19.36 | 19.01 | 19.03 | 268,413 | -0.05(-0.26%) |
Jan 08, 2018 | 19.22 | 19.22 | 18.95 | 19.08 | 182,786 | -0.14(-0.71%) |
Jan 05, 2018 | 19.14 | 19.37 | 19.09 | 19.22 | 413,918 | +0.10(+0.51%) |
Jan 04, 2018 | 18.90 | 19.26 | 18.90 | 19.12 | 167,369 | +0.33(+1.77%) |
Jan 03, 2018 | 19.33 | 19.39 | 18.78 | 18.79 | 139,426 | -0.53(-2.73%) |
Jan 02, 2018 | 19.27 | 19.71 | 19.20 | 19.32 | 297,440 | +0.12(+0.61%) |
Dec 29, 2017 | 19.20 | 19.20 | 19.20 | 0 | -0.22(-1.16%) | |
Dec 28, 2017 | 19.36 | 19.51 | 19.32 | 19.42 | 126,937 | +0.08(+0.40%) |
Dec 27, 2017 | 19.43 | 19.63 | 19.31 | 19.35 | 101,887 | -0.05(-0.25%) |
Dec 26, 2017 | 19.43 | 19.66 | 19.31 | 19.40 | 96,558 | -0.03(-0.15%) |
Dec 22, 2017 | 19.38 | 19.50 | 19.31 | 19.42 | 144,657 | +0.04(+0.20%) |
Dec 21, 2017 | 19.47 | 19.62 | 19.29 | 19.39 | 182,322 | -0.03(-0.15%) |
Dec 20, 2017 | 19.53 | 19.62 | 19.35 | 19.42 | 211,237 | -0.11(-0.55%) |
Dec 19, 2017 | 19.93 | 19.99 | 19.50 | 19.52 | 954,548 | -0.36(-1.82%) |
Dec 18, 2017 | 19.92 | 20.32 | 19.85 | 19.88 | 190,042 | +0.05(+0.25%) |
Dec 15, 2017 | 19.67 | 20.08 | 19.67 | 19.83 | 519,770 | +0.14(+0.69%) |
Dec 14, 2017 | 19.91 | 20.05 | 19.60 | 19.70 | 150,458 | -0.16(-0.79%) |
Dec 13, 2017 | 20.17 | 20.31 | 19.83 | 19.85 | 638,414 | -0.31(-1.55%) |
Dec 12, 2017 | 19.96 | 20.27 | 19.95 | 20.17 | 144,168 | +0.20(+0.98%) |
Dec 11, 2017 | 20.12 | 20.22 | 19.63 | 19.97 | 127,387 | -0.11(-0.53%) |
Dec 08, 2017 | 20.30 | 20.30 | 19.91 | 20.08 | 160,669 | -0.16(-0.77%) |
Dec 07, 2017 | 20.31 | 20.44 | 20.20 | 20.23 | 336,277 | -0.08(-0.38%) |
Dec 06, 2017 | 20.46 | 20.52 | 20.20 | 20.31 | 246,845 | -0.16(-0.76%) |
Dec 05, 2017 | 20.67 | 20.83 | 20.44 | 20.47 | 146,710 | -0.21(-1.04%) |
Dec 04, 2017 | 20.86 | 20.86 | 20.68 | 20.68 | 255,285 | +0.06(+0.28%) |