Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.92 | 17.95 | 17.63 | 17.63 | 3,685,092 | -0.22(-1.21%) |
Feb 27, 2018 | 18.06 | 18.08 | 17.85 | 17.85 | 2,361,968 | -0.29(-1.58%) |
Feb 26, 2018 | 18.06 | 18.15 | 17.98 | 18.13 | 2,253,708 | +0.19(+1.08%) |
Feb 23, 2018 | 17.82 | 17.96 | 17.79 | 17.94 | 2,268,053 | +0.14(+0.78%) |
Feb 22, 2018 | 17.78 | 17.80 | 3,026,204 | +0.14(+0.79%) | ||
Feb 21, 2018 | 17.77 | 17.96 | 17.63 | 17.66 | 3,450,553 | -0.05(-0.26%) |
Feb 20, 2018 | 17.75 | 17.83 | 17.67 | 17.71 | 2,789,342 | -0.05(-0.26%) |
Feb 16, 2018 | 17.75 | 17.75 | 17.75 | 0 | -0.15(-0.82%) | |
Feb 15, 2018 | 17.87 | 17.91 | 17.68 | 17.90 | 3,654,966 | +0.13(+0.74%) |
Feb 14, 2018 | 17.25 | 17.77 | 17.25 | 17.77 | 3,838,147 | +0.31(+1.77%) |
Feb 13, 2018 | 17.35 | 17.51 | 17.32 | 17.46 | 2,566,280 | +0.10(+0.58%) |
Feb 12, 2018 | 17.24 | 17.42 | 17.14 | 17.36 | 3,303,573 | +0.27(+1.58%) |
Feb 09, 2018 | 17.09 | 17.19 | 16.68 | 17.09 | 8,735,699 | +0.22(+1.28%) |
Feb 08, 2018 | 17.37 | 17.41 | 16.87 | 16.87 | 6,646,981 | -0.49(-2.80%) |
Feb 07, 2018 | 17.51 | 17.59 | 17.34 | 17.36 | 4,852,948 | -0.37(-2.09%) |
Feb 06, 2018 | 17.35 | 17.79 | 17.24 | 17.73 | 13,564,595 | +0.05(+0.26%) |
Feb 05, 2018 | 18.00 | 18.09 | 17.52 | 17.68 | 6,791,244 | -0.49(-2.68%) |
Feb 02, 2018 | 18.35 | 18.38 | 18.13 | 18.17 | 5,366,315 | -0.28(-1.51%) |
Feb 01, 2018 | 18.36 | 18.50 | 18.35 | 18.45 | 3,292,568 | +0.09(+0.46%) |
Jan 31, 2018 | 18.48 | 18.52 | 18.33 | 18.36 | 2,624,713 | +0.02(+0.08%) |
Jan 30, 2018 | 18.41 | 18.43 | 18.31 | 18.35 | 2,448,938 | -0.15(-0.79%) |
Jan 29, 2018 | 18.53 | 18.58 | 18.47 | 18.50 | 1,846,242 | -0.13(-0.71%) |
Jan 26, 2018 | 18.52 | 18.69 | 18.50 | 18.63 | 4,769,908 | +0.23(+1.26%) |
Jan 25, 2018 | 18.54 | 18.54 | 18.31 | 18.40 | 3,376,581 | -0.05(-0.29%) |
Jan 24, 2018 | 18.51 | 18.54 | 18.37 | 18.45 | 2,953,486 | +0.11(+0.59%) |
Jan 23, 2018 | 18.26 | 18.36 | 18.24 | 18.34 | 2,301,399 | +0.04(+0.21%) |
Jan 22, 2018 | 18.23 | 18.30 | 18.20 | 18.30 | 2,489,402 | +0.02(+0.13%) |
Jan 19, 2018 | 18.30 | 18.25 | 18.28 | 1,408,341 | +0.04(+0.21%) | |
Jan 18, 2018 | 18.26 | 18.28 | 18.20 | 18.24 | 1,523,185 | +0.02(+0.09%) |
Jan 17, 2018 | 18.12 | 18.30 | 18.07 | 18.23 | 2,801,932 | +0.10(+0.55%) |
Jan 16, 2018 | 18.20 | 18.24 | 18.06 | 18.13 | 2,797,275 | -0.16(-0.89%) |
Jan 12, 2018 | 18.29 | 18.29 | 18.29 | 0 | +0.10(+0.55%) | |
Jan 11, 2018 | 18.10 | 18.20 | 18.08 | 18.19 | 1,368,324 | +0.11(+0.60%) |
Jan 10, 2018 | 18.06 | 18.12 | 18.02 | 18.08 | 2,344,251 | -0.15(-0.85%) |
Jan 09, 2018 | 18.22 | 18.26 | 18.18 | 18.23 | 3,630,665 | +0.02(+0.13%) |
Jan 08, 2018 | 18.20 | 18.22 | 18.16 | 18.21 | 5,147,203 | -0.10(-0.55%) |
Jan 05, 2018 | 18.25 | 18.33 | 18.21 | 18.31 | 2,064,303 | +0.11(+0.59%) |
Jan 04, 2018 | 18.10 | 18.20 | 18.09 | 18.20 | 3,099,386 | +0.07(+0.38%) |
Jan 03, 2018 | 18.06 | 18.14 | 18.05 | 18.13 | 2,015,764 | +0.12(+0.64%) |
Jan 02, 2018 | 17.96 | 18.02 | 17.92 | 18.02 | 2,090,748 | +0.12(+0.65%) |
Dec 29, 2017 | 17.90 | 17.90 | 17.90 | 0 | -0.02(-0.09%) | |
Dec 28, 2017 | 17.96 | 17.96 | 17.89 | 17.92 | 1,448,507 | +0.08(+0.43%) |
Dec 27, 2017 | 17.79 | 17.85 | 17.79 | 17.84 | 2,481,404 | +0.09(+0.52%) |
Dec 26, 2017 | 17.75 | 17.80 | 17.68 | 17.75 | 1,524,763 | +0.00(+0.00%) |
Dec 22, 2017 | 17.70 | 17.75 | 17.65 | 17.75 | 2,409,558 | +0.09(+0.48%) |
Dec 21, 2017 | 17.63 | 17.72 | 17.62 | 17.66 | 1,934,886 | +0.12(+0.70%) |
Dec 20, 2017 | 17.60 | 17.61 | 17.51 | 17.54 | 2,285,357 | +0.00(+0.00%) |
Dec 19, 2017 | 17.58 | 17.58 | 17.52 | 17.54 | 5,587,862 | -0.03(-0.18%) |
Dec 18, 2017 | 17.58 | 17.63 | 17.55 | 17.57 | 4,074,285 | +0.12(+0.69%) |
Dec 15, 2017 | 17.43 | 17.49 | 17.42 | 17.45 | 2,040,700 | +0.02(+0.13%) |
Dec 14, 2017 | 17.49 | 17.50 | 17.43 | 17.43 | 2,342,639 | -0.05(-0.26%) |
Dec 13, 2017 | 17.37 | 17.54 | 17.36 | 17.47 | 3,518,004 | +0.26(+1.49%) |
Dec 12, 2017 | 17.21 | 17.25 | 17.19 | 17.22 | 3,204,395 | +0.09(+0.53%) |
Dec 11, 2017 | 17.05 | 17.14 | 17.05 | 17.12 | 2,150,940 | +0.04(+0.22%) |
Dec 08, 2017 | 17.11 | 17.12 | 17.05 | 17.09 | 2,288,351 | +0.05(+0.31%) |
Dec 07, 2017 | 17.00 | 17.06 | 16.98 | 17.03 | 2,258,815 | -0.01(-0.04%) |
Dec 06, 2017 | 17.08 | 17.09 | 17.03 | 17.04 | 1,335,934 | -0.05(-0.26%) |
Dec 05, 2017 | 17.19 | 17.19 | 17.09 | 17.09 | 4,260,925 | -0.03(-0.18%) |
Dec 04, 2017 | 17.23 | 17.23 | 17.11 | 17.12 | 2,045,280 | -0.11(-0.66%) |