Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.23 | 18.41 | 17.89 | 17.89 | 981,929 | -0.33(-1.82%) |
Feb 27, 2018 | 18.52 | 18.80 | 18.21 | 18.23 | 1,162,959 | -0.31(-1.69%) |
Feb 26, 2018 | 18.70 | 18.78 | 18.37 | 18.54 | 2,202,233 | -0.06(-0.33%) |
Feb 23, 2018 | 18.38 | 18.62 | 18.35 | 18.60 | 797,152 | +0.24(+1.29%) |
Feb 22, 2018 | 18.35 | 18.36 | 867,519 | -0.32(-1.73%) | ||
Feb 21, 2018 | 18.54 | 18.99 | 18.45 | 18.69 | 1,911,864 | +0.21(+1.13%) |
Feb 20, 2018 | 18.58 | 18.73 | 18.34 | 18.48 | 984,483 | -0.19(-1.03%) |
Feb 16, 2018 | 18.67 | 18.67 | 18.67 | 0 | +0.11(+0.61%) | |
Feb 15, 2018 | 18.83 | 18.83 | 18.36 | 18.55 | 2,987,782 | -0.20(-1.07%) |
Feb 14, 2018 | 18.15 | 18.83 | 18.10 | 18.76 | 2,357,507 | +0.40(+2.19%) |
Feb 13, 2018 | 18.20 | 18.39 | 18.04 | 18.35 | 807,795 | +0.09(+0.48%) |
Feb 12, 2018 | 18.12 | 18.33 | 17.96 | 18.27 | 1,772,159 | +0.21(+1.16%) |
Feb 09, 2018 | 18.30 | 18.36 | 17.63 | 18.06 | 2,169,247 | -0.01(-0.05%) |
Feb 08, 2018 | 19.01 | 19.10 | 18.06 | 18.07 | 1,230,343 | -0.94(-4.95%) |
Feb 07, 2018 | 18.88 | 19.24 | 18.66 | 19.01 | 1,558,693 | +0.16(+0.83%) |
Feb 06, 2018 | 18.50 | 19.07 | 18.25 | 18.85 | 2,007,906 | -0.02(-0.09%) |
Feb 05, 2018 | 19.29 | 19.53 | 18.58 | 18.87 | 1,315,568 | -0.70(-3.56%) |
Feb 02, 2018 | 19.94 | 20.08 | 19.45 | 19.57 | 1,205,117 | -0.32(-1.62%) |
Feb 01, 2018 | 19.17 | 19.94 | 18.75 | 19.89 | 1,423,366 | +0.65(+3.35%) |
Jan 31, 2018 | 19.62 | 19.65 | 19.11 | 19.24 | 1,162,060 | -0.24(-1.21%) |
Jan 30, 2018 | 19.37 | 19.58 | 19.31 | 19.48 | 981,632 | +0.01(+0.04%) |
Jan 29, 2018 | 19.58 | 19.58 | 19.34 | 19.47 | 1,001,519 | -0.19(-0.98%) |
Jan 26, 2018 | 19.84 | 19.91 | 19.51 | 19.66 | 1,202,740 | -0.10(-0.53%) |
Jan 25, 2018 | 20.14 | 20.14 | 19.62 | 19.77 | 602,390 | -0.20(-1.00%) |
Jan 24, 2018 | 20.42 | 20.48 | 19.97 | 19.97 | 985,917 | -0.36(-1.76%) |
Jan 23, 2018 | 20.14 | 20.46 | 20.12 | 20.32 | 1,030,964 | +0.12(+0.60%) |
Jan 22, 2018 | 20.11 | 20.21 | 19.98 | 20.20 | 1,160,063 | -0.02(-0.09%) |
Jan 19, 2018 | 19.85 | 20.23 | 19.85 | 20.22 | 1,649,367 | +0.26(+1.31%) |
Jan 18, 2018 | 19.58 | 20.21 | 19.58 | 19.96 | 1,695,929 | +0.55(+2.83%) |
Jan 17, 2018 | 19.28 | 19.49 | 19.09 | 19.41 | 950,631 | +0.11(+0.59%) |
Jan 16, 2018 | 19.44 | 19.58 | 19.24 | 19.30 | 1,090,074 | +0.00(+0.00%) |
Jan 12, 2018 | 19.30 | 19.30 | 19.30 | 0 | -0.24(-1.25%) | |
Jan 11, 2018 | 19.23 | 19.67 | 19.17 | 19.54 | 1,617,185 | +0.43(+2.24%) |
Jan 10, 2018 | 19.19 | 19.11 | 1,194,904 | +0.23(+1.20%) | ||
Jan 09, 2018 | 18.82 | 19.11 | 18.74 | 18.89 | 1,799,590 | +0.17(+0.88%) |
Jan 08, 2018 | 18.87 | 19.07 | 18.51 | 18.72 | 2,408,834 | +0.43(+2.34%) |
Jan 05, 2018 | 18.23 | 18.43 | 18.19 | 18.29 | 1,147,956 | +0.10(+0.58%) |
Jan 04, 2018 | 17.86 | 18.22 | 17.67 | 18.19 | 1,990,459 | +0.10(+0.53%) |
Jan 03, 2018 | 18.31 | 18.36 | 18.01 | 18.09 | 1,213,102 | -0.13(-0.72%) |
Jan 02, 2018 | 18.09 | 18.23 | 17.88 | 18.22 | 1,808,903 | +0.25(+1.41%) |
Dec 29, 2017 | 17.97 | 17.97 | 17.97 | 0 | -0.44(-2.37%) | |
Dec 28, 2017 | 18.35 | 18.43 | 18.21 | 18.41 | 833,636 | +0.11(+0.62%) |
Dec 27, 2017 | 18.67 | 18.67 | 18.23 | 18.29 | 1,859,961 | -0.32(-1.73%) |
Dec 26, 2017 | 18.58 | 18.83 | 18.58 | 18.62 | 1,048,814 | -0.02(-0.09%) |
Dec 22, 2017 | 19.03 | 19.03 | 18.36 | 18.63 | 3,293,843 | -0.65(-3.35%) |
Dec 21, 2017 | 19.44 | 19.45 | 19.17 | 19.28 | 758,624 | -0.07(-0.36%) |
Dec 20, 2017 | 19.50 | 19.56 | 19.19 | 19.35 | 2,130,182 | +0.59(+3.16%) |
Dec 19, 2017 | 19.10 | 19.10 | 18.69 | 18.76 | 1,271,456 | -0.29(-1.51%) |
Dec 18, 2017 | 19.02 | 19.22 | 18.88 | 19.04 | 1,238,020 | +0.24(+1.25%) |
Dec 15, 2017 | 18.76 | 19.03 | 18.75 | 18.81 | 2,545,402 | +0.10(+0.56%) |
Dec 14, 2017 | 19.23 | 19.23 | 18.62 | 18.70 | 1,499,605 | -0.50(-2.59%) |
Dec 13, 2017 | 19.58 | 19.64 | 19.18 | 19.20 | 1,540,099 | -0.43(-2.18%) |
Dec 12, 2017 | 19.58 | 19.72 | 19.51 | 19.63 | 1,863,716 | +0.06(+0.31%) |
Dec 11, 2017 | 19.56 | 19.76 | 19.38 | 19.57 | 1,600,822 | +0.18(+0.94%) |
Dec 08, 2017 | 19.26 | 19.44 | 19.08 | 19.38 | 858,825 | +0.00(+0.00%) |
Dec 07, 2017 | 19.09 | 19.39 | 19.09 | 1,594,222 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.93 | 19.19 | 18.89 | 19.18 | 1,278,287 | +0.13(+0.69%) |
Dec 05, 2017 | 19.02 | 19.17 | 18.85 | 19.05 | 2,044,342 | +0.03(+0.18%) |
Dec 04, 2017 | 18.93 | 19.04 | 18.93 | 19.02 | 2,577,427 | +0.34(+1.82%) |