Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.71 | 19.60 | 18.42 | 18.50 | 108,789 | -0.09(-0.48%) |
Feb 27, 2018 | 18.44 | 19.20 | 18.44 | 18.59 | 56,473 | +0.10(+0.54%) |
Feb 26, 2018 | 18.65 | 19.08 | 18.30 | 18.49 | 38,875 | -0.01(-0.05%) |
Feb 23, 2018 | 18.41 | 18.83 | 18.29 | 18.50 | 41,236 | +0.25(+1.37%) |
Feb 22, 2018 | 18.65 | 18.91 | 18.19 | 18.25 | 17,776 | -0.29(-1.56%) |
Feb 21, 2018 | 18.84 | 19.49 | 18.48 | 18.54 | 60,651 | -0.17(-0.91%) |
Feb 20, 2018 | 18.61 | 19.12 | 18.60 | 18.71 | 39,817 | -0.11(-0.58%) |
Feb 16, 2018 | 18.82 | 18.82 | 18.82 | 0 | -0.16(-0.84%) | |
Feb 15, 2018 | 18.09 | 19.45 | 17.70 | 18.98 | 82,314 | +1.05(+5.86%) |
Feb 14, 2018 | 17.37 | 18.21 | 17.34 | 17.93 | 70,860 | +0.40(+2.28%) |
Feb 13, 2018 | 18.08 | 18.32 | 17.17 | 17.53 | 91,664 | -0.47(-2.61%) |
Feb 12, 2018 | 18.43 | 18.75 | 17.64 | 18.00 | 107,957 | -0.24(-1.32%) |
Feb 09, 2018 | 18.44 | 19.21 | 17.80 | 18.24 | 111,227 | -0.04(-0.22%) |
Feb 08, 2018 | 19.55 | 18.20 | 18.28 | 72,740 | -0.69(-3.64%) | |
Feb 07, 2018 | 19.90 | 19.90 | 18.90 | 18.97 | 93,065 | -0.41(-2.12%) |
Feb 06, 2018 | 18.00 | 19.87 | 17.50 | 19.38 | 147,095 | +0.55(+2.92%) |
Feb 05, 2018 | 19.53 | 20.12 | 18.22 | 18.83 | 85,717 | -0.93(-4.71%) |
Feb 02, 2018 | 18.78 | 19.84 | 18.24 | 19.76 | 114,317 | +0.80(+4.22%) |
Feb 01, 2018 | 20.37 | 20.37 | 18.05 | 18.96 | 194,994 | -1.32(-6.51%) |
Jan 31, 2018 | 20.80 | 21.49 | 20.25 | 20.28 | 82,369 | -0.24(-1.17%) |
Jan 30, 2018 | 20.26 | 21.42 | 20.21 | 20.52 | 108,857 | -0.07(-0.34%) |
Jan 29, 2018 | 21.55 | 21.95 | 20.03 | 20.59 | 126,168 | -1.40(-6.37%) |
Jan 26, 2018 | 22.54 | 22.54 | 21.80 | 21.99 | 68,421 | -0.48(-2.14%) |
Jan 25, 2018 | 22.62 | 22.63 | 22.22 | 22.47 | 29,087 | -0.06(-0.27%) |
Jan 24, 2018 | 22.56 | 22.70 | 22.27 | 22.53 | 48,413 | -0.10(-0.44%) |
Jan 23, 2018 | 22.30 | 22.91 | 22.13 | 22.63 | 94,755 | +0.36(+1.62%) |
Jan 22, 2018 | 23.48 | 23.48 | 21.83 | 22.27 | 106,431 | -1.16(-4.95%) |
Jan 19, 2018 | 22.28 | 23.48 | 21.52 | 23.43 | 152,768 | +1.04(+4.64%) |
Jan 18, 2018 | 23.52 | 24.70 | 22.20 | 22.39 | 195,404 | -1.37(-5.77%) |
Jan 17, 2018 | 23.44 | 23.94 | 23.10 | 23.76 | 105,791 | +0.50(+2.15%) |
Jan 16, 2018 | 23.17 | 23.67 | 23.11 | 23.26 | 66,739 | +0.19(+0.82%) |
Jan 12, 2018 | 23.07 | 23.07 | 23.07 | 0 | -0.11(-0.47%) | |
Jan 11, 2018 | 24.23 | 24.34 | 23.15 | 23.18 | 61,801 | -1.04(-4.29%) |
Jan 10, 2018 | 24.22 | 75,109 | -0.47(-1.90%) | |||
Jan 09, 2018 | 24.06 | 24.87 | 24.05 | 24.69 | 54,314 | +0.67(+2.79%) |
Jan 08, 2018 | 23.88 | 24.22 | 23.43 | 24.02 | 29,936 | +0.18(+0.76%) |
Jan 05, 2018 | 22.99 | 23.94 | 22.94 | 23.84 | 71,438 | +1.00(+4.38%) |
Jan 04, 2018 | 23.25 | 23.25 | 22.66 | 22.84 | 54,402 | -0.22(-0.95%) |
Jan 03, 2018 | 23.00 | 23.94 | 22.54 | 23.06 | 132,126 | +0.17(+0.74%) |
Jan 02, 2018 | 23.84 | 24.08 | 22.73 | 22.89 | 107,959 | -0.71(-3.01%) |
Dec 29, 2017 | 23.60 | 23.60 | 23.60 | 0 | -0.56(-2.32%) | |
Dec 28, 2017 | 24.32 | 25.45 | 23.77 | 24.16 | 160,660 | +0.20(+0.83%) |
Dec 27, 2017 | 24.30 | 25.42 | 23.65 | 23.96 | 275,896 | -0.16(-0.66%) |
Dec 26, 2017 | 23.43 | 24.75 | 22.93 | 24.12 | 160,089 | +0.69(+2.94%) |
Dec 22, 2017 | 23.00 | 23.47 | 22.95 | 23.43 | 68,847 | +0.35(+1.52%) |
Dec 21, 2017 | 23.45 | 23.99 | 23.03 | 23.08 | 61,986 | -0.22(-0.94%) |
Dec 20, 2017 | 23.55 | 23.90 | 23.07 | 23.30 | 47,519 | -0.20(-0.85%) |
Dec 19, 2017 | 23.98 | 24.55 | 23.32 | 23.50 | 83,865 | -0.81(-3.33%) |
Dec 18, 2017 | 25.03 | 25.44 | 23.58 | 24.31 | 185,302 | -0.47(-1.90%) |
Dec 15, 2017 | 25.00 | 25.50 | 24.33 | 24.78 | 150,888 | -0.13(-0.52%) |
Dec 14, 2017 | 25.62 | 25.95 | 24.19 | 24.91 | 144,811 | +0.90(+3.75%) |
Dec 13, 2017 | 24.05 | 25.63 | 23.16 | 24.01 | 123,526 | +0.03(+0.13%) |
Dec 12, 2017 | 23.64 | 26.13 | 23.17 | 23.98 | 203,911 | +0.05(+0.21%) |
Dec 11, 2017 | 23.32 | 24.22 | 22.45 | 23.93 | 105,092 | +0.74(+3.19%) |
Dec 08, 2017 | 23.01 | 23.75 | 22.29 | 23.19 | 92,045 | +0.31(+1.35%) |
Dec 07, 2017 | 22.26 | 23.15 | 21.87 | 22.88 | 53,369 | +0.68(+3.06%) |
Dec 06, 2017 | 22.76 | 22.94 | 22.07 | 22.20 | 51,613 | -0.71(-3.10%) |
Dec 05, 2017 | 22.27 | 23.35 | 22.02 | 22.91 | 129,757 | +0.89(+4.04%) |
Dec 04, 2017 | 23.02 | 23.02 | 21.17 | 22.02 | 145,129 | -0.87(-3.80%) |