Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.76 | 18.93 | 18.57 | 18.79 | 3,159,557 | +0.20(+1.07%) |
Feb 27, 2018 | 18.90 | 18.94 | 18.43 | 18.59 | 3,299,338 | -0.35(-1.87%) |
Feb 26, 2018 | 18.98 | 19.00 | 18.78 | 18.95 | 2,275,190 | -0.02(-0.09%) |
Feb 23, 2018 | 18.73 | 18.98 | 18.57 | 18.97 | 3,377,146 | +0.23(+1.25%) |
Feb 22, 2018 | 18.83 | 18.73 | 5,623,883 | +0.72(+3.98%) | ||
Feb 21, 2018 | 18.31 | 18.52 | 18.00 | 18.02 | 2,393,746 | -0.35(-1.93%) |
Feb 20, 2018 | 18.49 | 18.73 | 18.28 | 18.37 | 2,777,584 | -0.22(-1.21%) |
Feb 16, 2018 | 18.59 | 18.59 | 18.59 | 0 | +0.01(+0.05%) | |
Feb 15, 2018 | 18.47 | 18.66 | 18.30 | 18.59 | 2,159,842 | +0.16(+0.89%) |
Feb 14, 2018 | 18.06 | 18.44 | 18.03 | 18.42 | 3,596,751 | +0.23(+1.28%) |
Feb 13, 2018 | 18.15 | 18.26 | 17.99 | 18.19 | 1,571,627 | +0.04(+0.24%) |
Feb 12, 2018 | 18.06 | 18.26 | 17.49 | 18.15 | 2,965,445 | +0.14(+0.77%) |
Feb 09, 2018 | 17.78 | 18.12 | 17.49 | 18.01 | 3,324,633 | +0.34(+1.95%) |
Feb 08, 2018 | 18.20 | 18.26 | 17.60 | 17.66 | 3,878,016 | -0.54(-2.97%) |
Feb 07, 2018 | 18.28 | 18.43 | 18.08 | 18.20 | 3,150,195 | -0.06(-0.33%) |
Feb 06, 2018 | 17.92 | 18.56 | 17.92 | 18.27 | 4,383,433 | -0.14(-0.75%) |
Feb 05, 2018 | 18.79 | 18.94 | 18.11 | 18.40 | 2,701,026 | -0.57(-2.99%) |
Feb 02, 2018 | 18.84 | 19.10 | 18.77 | 18.97 | 2,323,351 | +0.02(+0.09%) |
Feb 01, 2018 | 19.33 | 19.46 | 18.93 | 18.95 | 2,247,134 | -0.38(-1.96%) |
Jan 31, 2018 | 18.94 | 19.38 | 18.90 | 19.33 | 5,052,499 | +0.42(+2.23%) |
Jan 30, 2018 | 18.96 | 19.08 | 18.85 | 18.91 | 3,322,481 | -0.15(-0.77%) |
Jan 29, 2018 | 19.37 | 19.38 | 19.05 | 19.06 | 1,943,018 | -0.31(-1.60%) |
Jan 26, 2018 | 19.47 | 19.59 | 19.27 | 19.37 | 1,705,680 | -0.04(-0.22%) |
Jan 25, 2018 | 19.40 | 19.58 | 19.28 | 19.41 | 2,539,240 | -0.01(-0.04%) |
Jan 24, 2018 | 19.68 | 19.86 | 19.41 | 19.42 | 3,369,869 | -0.27(-1.35%) |
Jan 23, 2018 | 19.32 | 19.68 | 19.25 | 19.68 | 2,894,967 | +0.40(+2.10%) |
Jan 22, 2018 | 19.02 | 19.30 | 19.02 | 19.28 | 2,839,806 | +0.21(+1.13%) |
Jan 19, 2018 | 19.28 | 19.28 | 18.85 | 19.06 | 3,707,713 | -0.16(-0.85%) |
Jan 18, 2018 | 19.23 | 19.38 | 19.11 | 19.23 | 6,012,348 | -0.12(-0.62%) |
Jan 17, 2018 | 19.61 | 19.72 | 19.27 | 19.35 | 3,977,897 | -0.25(-1.27%) |
Jan 16, 2018 | 19.57 | 19.70 | 19.55 | 19.60 | 3,523,104 | +0.08(+0.40%) |
Jan 12, 2018 | 19.52 | 19.52 | 19.52 | 0 | -0.14(-0.70%) | |
Jan 11, 2018 | 19.73 | 19.80 | 19.62 | 19.66 | 2,606,046 | -0.01(-0.04%) |
Jan 10, 2018 | 19.70 | 19.48 | 19.67 | 2,603,462 | +0.05(+0.26%) | |
Jan 09, 2018 | 19.86 | 19.86 | 19.52 | 19.61 | 2,327,596 | -0.25(-1.26%) |
Jan 08, 2018 | 19.90 | 19.96 | 19.65 | 19.86 | 3,460,413 | +0.05(+0.26%) |
Jan 05, 2018 | 19.86 | 19.92 | 19.72 | 19.81 | 3,469,797 | +0.00(+0.00%) |
Jan 04, 2018 | 20.18 | 20.29 | 19.80 | 19.81 | 2,113,959 | -0.37(-1.83%) |
Jan 03, 2018 | 20.26 | 20.38 | 20.07 | 20.18 | 3,193,713 | -0.01(-0.04%) |
Jan 02, 2018 | 20.27 | 20.28 | 20.12 | 20.19 | 2,734,475 | -0.07(-0.34%) |
Dec 29, 2017 | 20.26 | 20.26 | 20.26 | 0 | -0.03(-0.13%) | |
Dec 28, 2017 | 20.13 | 20.31 | 20.03 | 20.29 | 1,599,651 | +0.18(+0.90%) |
Dec 27, 2017 | 20.09 | 20.14 | 19.99 | 20.10 | 1,300,883 | +0.02(+0.09%) |
Dec 26, 2017 | 20.03 | 20.21 | 19.98 | 20.09 | 1,406,072 | +0.06(+0.30%) |
Dec 22, 2017 | 20.12 | 20.12 | 19.89 | 20.03 | 2,089,257 | -0.09(-0.47%) |
Dec 21, 2017 | 20.14 | 20.29 | 19.99 | 20.12 | 6,235,759 | +0.07(+0.34%) |
Dec 20, 2017 | 20.30 | 20.37 | 19.98 | 20.05 | 4,156,710 | -0.29(-1.44%) |
Dec 19, 2017 | 20.60 | 20.81 | 20.25 | 20.35 | 3,146,024 | -0.30(-1.46%) |
Dec 18, 2017 | 20.83 | 20.89 | 20.62 | 20.65 | 2,944,524 | -0.07(-0.33%) |
Dec 15, 2017 | 20.65 | 20.74 | 20.38 | 20.71 | 2,563,606 | +0.29(+1.43%) |
Dec 14, 2017 | 20.43 | 20.50 | 20.32 | 20.42 | 2,608,821 | +0.05(+0.25%) |
Dec 13, 2017 | 20.41 | 20.49 | 20.29 | 20.37 | 5,245,036 | +0.02(+0.08%) |
Dec 12, 2017 | 20.27 | 20.56 | 20.24 | 20.35 | 3,112,123 | +0.01(+0.04%) |
Dec 11, 2017 | 20.37 | 20.41 | 20.25 | 20.35 | 3,277,267 | +0.02(+0.08%) |
Dec 08, 2017 | 20.34 | 20.38 | 20.01 | 20.33 | 3,580,512 | +0.35(+1.76%) |
Dec 07, 2017 | 19.84 | 19.99 | 19.66 | 19.98 | 3,734,968 | +0.13(+0.65%) |
Dec 06, 2017 | 19.74 | 19.89 | 19.57 | 19.85 | 4,534,768 | +0.02(+0.09%) |
Dec 05, 2017 | 20.13 | 20.15 | 19.74 | 19.83 | 4,255,744 | -0.34(-1.70%) |
Dec 04, 2017 | 20.29 | 20.35 | 20.22 | 20.17 | 3,446,385 | -0.03(-0.17%) |