Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.06 | 20.21 | 19.42 | 19.43 | 857,751 | -0.51(-2.54%) |
Feb 27, 2018 | 20.41 | 20.60 | 19.93 | 19.94 | 689,997 | -0.39(-1.91%) |
Feb 26, 2018 | 20.37 | 20.37 | 19.98 | 20.33 | 550,293 | +0.01(+0.04%) |
Feb 23, 2018 | 19.99 | 20.32 | 19.95 | 20.32 | 707,331 | +0.50(+2.52%) |
Feb 22, 2018 | 20.34 | 20.48 | 19.80 | 19.82 | 684,596 | -0.38(-1.88%) |
Feb 21, 2018 | 20.01 | 20.51 | 20.01 | 20.20 | 813,069 | +0.19(+0.97%) |
Feb 20, 2018 | 20.28 | 20.44 | 19.96 | 20.00 | 694,661 | -0.32(-1.58%) |
Feb 16, 2018 | 20.33 | 20.33 | 20.33 | 0 | +0.15(+0.75%) | |
Feb 15, 2018 | 20.34 | 20.34 | 19.59 | 20.17 | 668,035 | -0.08(-0.38%) |
Feb 14, 2018 | 19.62 | 20.27 | 19.62 | 20.25 | 913,967 | +0.54(+2.74%) |
Feb 13, 2018 | 19.49 | 19.77 | 19.46 | 19.71 | 769,883 | +0.04(+0.22%) |
Feb 12, 2018 | 19.86 | 19.89 | 19.34 | 19.67 | 1,065,109 | -0.09(-0.47%) |
Feb 09, 2018 | 19.80 | 19.94 | 18.99 | 19.76 | 1,368,107 | +0.30(+1.56%) |
Feb 08, 2018 | 20.29 | 20.29 | 19.45 | 19.46 | 1,554,935 | -0.73(-3.62%) |
Feb 07, 2018 | 19.88 | 20.31 | 19.45 | 20.19 | 1,277,349 | +0.16(+0.80%) |
Feb 06, 2018 | 19.29 | 20.22 | 19.13 | 20.03 | 2,157,896 | +0.07(+0.34%) |
Feb 05, 2018 | 20.26 | 20.57 | 19.62 | 19.96 | 1,313,447 | -0.61(-2.95%) |
Feb 02, 2018 | 20.54 | 20.85 | 20.42 | 20.57 | 1,216,010 | -0.02(-0.08%) |
Feb 01, 2018 | 20.12 | 20.59 | 20.04 | 20.58 | 838,310 | +0.39(+1.92%) |
Jan 31, 2018 | 20.35 | 20.47 | 20.19 | 20.20 | 1,017,856 | -0.09(-0.46%) |
Jan 30, 2018 | 20.37 | 20.37 | 20.23 | 20.29 | 862,655 | -0.23(-1.11%) |
Jan 29, 2018 | 20.54 | 20.68 | 20.38 | 20.52 | 846,376 | +0.00(+0.00%) |
Jan 26, 2018 | 20.42 | 20.72 | 20.15 | 20.52 | 840,379 | +0.13(+0.62%) |
Jan 25, 2018 | 20.87 | 20.90 | 20.28 | 20.39 | 766,124 | -0.32(-1.54%) |
Jan 24, 2018 | 21.00 | 21.10 | 20.62 | 20.71 | 672,887 | -0.24(-1.12%) |
Jan 23, 2018 | 20.93 | 21.08 | 20.70 | 20.95 | 1,216,813 | -0.17(-0.80%) |
Jan 22, 2018 | 20.83 | 21.12 | 20.68 | 21.11 | 1,256,440 | +0.28(+1.33%) |
Jan 19, 2018 | 20.13 | 20.84 | 20.13 | 20.84 | 1,379,340 | +0.77(+3.81%) |
Jan 18, 2018 | 20.77 | 20.85 | 19.82 | 20.07 | 2,162,566 | -0.70(-3.36%) |
Jan 17, 2018 | 20.81 | 20.87 | 20.54 | 20.77 | 1,344,026 | +0.06(+0.28%) |
Jan 16, 2018 | 21.08 | 21.18 | 20.68 | 20.71 | 821,869 | -0.33(-1.56%) |
Jan 12, 2018 | 21.04 | 21.04 | 21.04 | 0 | +0.24(+1.17%) | |
Jan 11, 2018 | 20.48 | 20.79 | 20.40 | 20.79 | 894,450 | +0.40(+1.98%) |
Jan 10, 2018 | 20.73 | 20.39 | 854,755 | +0.33(+1.63%) | ||
Jan 09, 2018 | 19.83 | 20.44 | 19.83 | 20.06 | 1,175,628 | +0.31(+1.58%) |
Jan 08, 2018 | 19.78 | 19.84 | 19.52 | 19.75 | 910,196 | -0.03(-0.13%) |
Jan 05, 2018 | 19.59 | 19.85 | 19.51 | 19.78 | 1,101,619 | +0.33(+1.69%) |
Jan 04, 2018 | 19.57 | 19.77 | 19.37 | 19.45 | 1,040,630 | -0.02(-0.09%) |
Jan 03, 2018 | 19.34 | 19.67 | 19.14 | 19.46 | 1,137,155 | +0.12(+0.61%) |
Jan 02, 2018 | 19.67 | 19.70 | 19.20 | 19.35 | 1,388,785 | -0.21(-1.08%) |
Dec 29, 2017 | 19.56 | 19.56 | 19.56 | 0 | -0.19(-0.98%) | |
Dec 28, 2017 | 19.47 | 19.76 | 19.34 | 19.75 | 546,925 | +0.30(+1.56%) |
Dec 27, 2017 | 19.56 | 19.58 | 19.38 | 19.45 | 677,835 | -0.13(-0.69%) |
Dec 26, 2017 | 19.74 | 20.01 | 19.57 | 19.58 | 815,938 | -0.19(-0.98%) |
Dec 22, 2017 | 20.06 | 20.06 | 19.48 | 19.78 | 1,065,609 | -0.30(-1.51%) |
Dec 21, 2017 | 19.58 | 20.15 | 19.51 | 20.08 | 1,621,801 | +0.65(+3.33%) |
Dec 20, 2017 | 19.94 | 20.10 | 19.25 | 19.43 | 1,417,495 | -0.36(-1.83%) |
Dec 19, 2017 | 19.88 | 19.98 | 19.52 | 19.79 | 1,445,403 | +0.02(+0.08%) |
Dec 18, 2017 | 19.57 | 20.24 | 19.57 | 19.78 | 1,387,126 | +0.21(+1.07%) |
Dec 15, 2017 | 19.03 | 19.89 | 19.03 | 19.57 | 12,016,179 | +0.60(+3.15%) |
Dec 14, 2017 | 19.16 | 19.57 | 18.84 | 18.97 | 1,681,881 | -0.20(-1.05%) |
Dec 13, 2017 | 18.96 | 19.72 | 18.93 | 19.17 | 1,678,196 | +0.20(+1.06%) |
Dec 12, 2017 | 18.90 | 19.09 | 18.83 | 18.97 | 1,041,968 | +0.19(+1.03%) |
Dec 11, 2017 | 19.02 | 19.16 | 18.76 | 18.77 | 944,070 | -0.24(-1.28%) |
Dec 08, 2017 | 19.33 | 19.33 | 18.89 | 19.02 | 1,304,497 | -0.12(-0.62%) |
Dec 07, 2017 | 19.25 | 19.53 | 18.47 | 19.14 | 1,247,689 | -0.13(-0.70%) |
Dec 06, 2017 | 19.68 | 19.70 | 19.26 | 19.27 | 949,768 | -0.48(-2.43%) |
Dec 05, 2017 | 20.34 | 20.48 | 19.73 | 19.75 | 1,637,497 | -0.50(-2.49%) |
Dec 04, 2017 | 20.36 | 20.56 | 20.16 | 20.26 | 1,707,279 | +0.27(+1.35%) |