Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.54 | 18.65 | 18.04 | 18.06 | 4,218,025 | -0.50(-2.67%) |
Feb 27, 2018 | 19.20 | 19.30 | 18.54 | 18.56 | 3,397,787 | -0.62(-3.24%) |
Feb 26, 2018 | 19.34 | 19.38 | 18.96 | 19.18 | 3,516,502 | -0.11(-0.58%) |
Feb 23, 2018 | 19.23 | 19.45 | 18.85 | 19.29 | 6,352,704 | +0.09(+0.48%) |
Feb 22, 2018 | 19.19 | 19.20 | 5,220,305 | -0.13(-0.67%) | ||
Feb 21, 2018 | 19.69 | 19.77 | 19.32 | 19.33 | 5,129,352 | -0.36(-1.84%) |
Feb 20, 2018 | 20.14 | 19.60 | 19.69 | 5,924,849 | -0.24(-1.21%) | |
Feb 16, 2018 | 19.93 | 19.93 | 19.93 | 0 | -0.07(-0.37%) | |
Feb 15, 2018 | 20.01 | 20.11 | 19.77 | 20.01 | 5,411,104 | +0.26(+1.32%) |
Feb 14, 2018 | 19.01 | 19.83 | 18.78 | 19.75 | 6,867,930 | +0.64(+3.36%) |
Feb 13, 2018 | 18.91 | 19.29 | 18.87 | 19.10 | 7,914,896 | +0.13(+0.69%) |
Feb 12, 2018 | 18.60 | 19.17 | 18.57 | 18.97 | 10,656,777 | +0.52(+2.82%) |
Feb 09, 2018 | 18.22 | 18.58 | 17.49 | 18.45 | 12,529,303 | -0.09(-0.50%) |
Feb 08, 2018 | 18.12 | 18.82 | 17.98 | 18.55 | 16,273,140 | +2.30(+14.19%) |
Feb 07, 2018 | 16.17 | 16.33 | 16.10 | 16.24 | 14,420,534 | +0.05(+0.29%) |
Feb 06, 2018 | 15.70 | 16.24 | 15.33 | 16.20 | 6,796,205 | -0.13(-0.80%) |
Feb 05, 2018 | 16.63 | 16.80 | 16.15 | 16.33 | 4,983,586 | -0.45(-2.66%) |
Feb 02, 2018 | 17.47 | 17.52 | 16.75 | 16.77 | 7,212,756 | -0.75(-4.29%) |
Feb 01, 2018 | 18.17 | 18.17 | 17.32 | 17.52 | 7,996,495 | -0.70(-3.82%) |
Jan 31, 2018 | 18.30 | 18.44 | 18.11 | 18.22 | 5,025,915 | -0.07(-0.41%) |
Jan 30, 2018 | 18.28 | 18.52 | 18.18 | 18.30 | 4,411,421 | -0.01(-0.05%) |
Jan 29, 2018 | 18.72 | 18.79 | 18.30 | 18.30 | 5,064,579 | -0.48(-2.57%) |
Jan 26, 2018 | 18.79 | 18.93 | 18.56 | 18.79 | 4,782,818 | -0.03(-0.15%) |
Jan 25, 2018 | 18.96 | 18.96 | 18.70 | 18.82 | 4,484,882 | -0.12(-0.64%) |
Jan 24, 2018 | 19.37 | 19.46 | 18.85 | 18.94 | 7,072,609 | -0.36(-1.88%) |
Jan 23, 2018 | 19.44 | 19.47 | 19.00 | 19.30 | 4,279,439 | -0.11(-0.57%) |
Jan 22, 2018 | 19.12 | 19.49 | 19.12 | 19.41 | 3,409,779 | +0.33(+1.75%) |
Jan 19, 2018 | 18.67 | 19.10 | 18.63 | 19.08 | 4,578,945 | +0.48(+2.60%) |
Jan 18, 2018 | 19.11 | 19.16 | 18.56 | 18.59 | 4,295,800 | -0.64(-3.33%) |
Jan 17, 2018 | 19.15 | 19.45 | 19.01 | 19.23 | 3,167,993 | +0.28(+1.47%) |
Jan 16, 2018 | 19.36 | 19.68 | 18.83 | 18.96 | 6,328,812 | -0.35(-1.83%) |
Jan 12, 2018 | 19.31 | 19.31 | 19.31 | 0 | +0.24(+1.27%) | |
Jan 11, 2018 | 19.10 | 19.22 | 18.93 | 19.07 | 3,412,265 | +0.00(+0.00%) |
Jan 10, 2018 | 19.01 | 19.08 | 18.86 | 19.07 | 3,864,182 | -0.07(-0.34%) |
Jan 09, 2018 | 18.83 | 19.22 | 18.71 | 19.13 | 2,884,824 | +0.25(+1.33%) |
Jan 08, 2018 | 18.87 | 19.03 | 18.74 | 18.88 | 3,457,512 | -0.07(-0.39%) |
Jan 05, 2018 | 18.67 | 18.98 | 18.50 | 18.96 | 3,450,561 | +0.30(+1.59%) |
Jan 04, 2018 | 18.56 | 18.70 | 18.30 | 18.66 | 3,467,877 | +0.29(+1.57%) |
Jan 03, 2018 | 18.48 | 18.50 | 18.24 | 18.37 | 4,469,136 | -0.10(-0.55%) |
Jan 02, 2018 | 18.54 | 18.65 | 18.44 | 18.47 | 3,833,212 | -0.01(-0.05%) |
Dec 29, 2017 | 18.48 | 18.48 | 18.48 | 0 | -0.17(-0.90%) | |
Dec 28, 2017 | 18.43 | 18.67 | 18.42 | 18.65 | 2,962,775 | +0.20(+1.11%) |
Dec 27, 2017 | 18.75 | 18.83 | 18.34 | 18.44 | 2,930,826 | -0.28(-1.49%) |
Dec 26, 2017 | 18.50 | 18.87 | 18.50 | 18.72 | 2,122,510 | +0.20(+1.10%) |
Dec 22, 2017 | 18.51 | 18.62 | 18.37 | 18.52 | 2,202,607 | +0.17(+0.91%) |
Dec 21, 2017 | 18.49 | 18.62 | 18.28 | 18.35 | 4,333,006 | +0.28(+1.54%) |
Dec 20, 2017 | 18.03 | 18.16 | 17.85 | 18.07 | 3,904,330 | +0.07(+0.36%) |
Dec 19, 2017 | 18.30 | 18.43 | 17.97 | 18.01 | 4,902,947 | -0.30(-1.62%) |
Dec 18, 2017 | 18.43 | 18.45 | 18.23 | 18.30 | 5,899,631 | -0.07(-0.40%) |
Dec 15, 2017 | 18.20 | 18.47 | 18.16 | 18.38 | 8,730,364 | +0.22(+1.23%) |
Dec 14, 2017 | 18.13 | 18.31 | 17.94 | 18.16 | 4,148,138 | +0.11(+0.62%) |
Dec 13, 2017 | 17.36 | 18.10 | 17.34 | 18.04 | 8,397,192 | +0.74(+4.30%) |
Dec 12, 2017 | 17.30 | 17.42 | 17.00 | 17.30 | 8,451,405 | +0.66(+3.96%) |
Dec 11, 2017 | 16.51 | 16.64 | 16.35 | 16.64 | 4,955,980 | +0.12(+0.73%) |
Dec 08, 2017 | 16.37 | 16.55 | 16.19 | 16.52 | 4,211,097 | +0.17(+1.02%) |
Dec 07, 2017 | 16.32 | 16.52 | 16.32 | 16.35 | 4,290,530 | -0.03(-0.17%) |
Dec 06, 2017 | 16.39 | 16.54 | 16.31 | 16.38 | 4,788,309 | -0.01(-0.06%) |
Dec 05, 2017 | 16.33 | 16.45 | 16.09 | 16.39 | 6,090,801 | +0.07(+0.46%) |
Dec 04, 2017 | 16.01 | 16.39 | 15.92 | 16.32 | 6,758,642 | +0.47(+2.99%) |