Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.51 | 20.51 | 20.19 | 20.19 | 27,318 | -0.22(-1.09%) |
Feb 27, 2018 | 20.62 | 20.66 | 20.37 | 20.41 | 13,993 | -0.21(-1.04%) |
Feb 26, 2018 | 20.67 | 20.70 | 20.55 | 20.62 | 16,747 | +0.12(+0.60%) |
Feb 23, 2018 | 20.49 | 20.54 | 20.37 | 20.50 | 9,418 | +0.20(+0.97%) |
Feb 22, 2018 | 20.37 | 20.43 | 20.30 | 20.30 | 21,990 | +0.15(+0.73%) |
Feb 21, 2018 | 20.34 | 20.44 | 20.15 | 20.15 | 39,228 | -0.06(-0.28%) |
Feb 20, 2018 | 20.05 | 20.39 | 20.05 | 20.21 | 44,661 | +0.18(+0.90%) |
Feb 16, 2018 | 20.03 | 20.03 | 20.03 | 0 | +0.01(+0.04%) | |
Feb 15, 2018 | 20.14 | 20.21 | 19.98 | 20.02 | 192,541 | +0.08(+0.41%) |
Feb 14, 2018 | 19.48 | 20.05 | 19.48 | 19.94 | 37,537 | +0.38(+1.93%) |
Feb 13, 2018 | 19.55 | 19.66 | 19.47 | 19.56 | 28,575 | +0.04(+0.21%) |
Feb 12, 2018 | 19.40 | 19.69 | 19.40 | 19.52 | 37,195 | +0.16(+0.85%) |
Feb 09, 2018 | 19.38 | 19.66 | 18.90 | 19.36 | 82,086 | +0.23(+1.20%) |
Feb 08, 2018 | 19.82 | 19.82 | 19.13 | 19.13 | 84,624 | -0.47(-2.39%) |
Feb 07, 2018 | 20.00 | 20.03 | 19.59 | 19.59 | 26,738 | -0.44(-2.17%) |
Feb 06, 2018 | 19.44 | 20.15 | 19.10 | 20.03 | 27,293 | +0.40(+2.05%) |
Feb 05, 2018 | 20.09 | 20.14 | 19.45 | 19.63 | 95,557 | -0.67(-3.28%) |
Feb 02, 2018 | 20.56 | 20.71 | 20.29 | 20.29 | 65,193 | -0.74(-3.52%) |
Feb 01, 2018 | 20.91 | 21.12 | 20.91 | 21.03 | 72,217 | +0.26(+1.27%) |
Jan 31, 2018 | 20.90 | 21.06 | 20.71 | 20.77 | 42,569 | +0.12(+0.60%) |
Jan 30, 2018 | 20.71 | 20.73 | 20.54 | 20.65 | 99,965 | -0.30(-1.45%) |
Jan 29, 2018 | 21.11 | 21.12 | 20.84 | 20.95 | 27,257 | -0.30(-1.43%) |
Jan 26, 2018 | 21.00 | 21.25 | 21.00 | 21.25 | 72,732 | +0.17(+0.82%) |
Jan 25, 2018 | 20.88 | 21.27 | 20.79 | 21.08 | 96,304 | +0.30(+1.46%) |
Jan 24, 2018 | 20.30 | 20.82 | 20.22 | 20.78 | 71,024 | +1.08(+5.51%) |
Jan 23, 2018 | 19.82 | 19.98 | 19.65 | 19.69 | 103,161 | -0.43(-2.12%) |
Jan 22, 2018 | 20.19 | 20.21 | 20.02 | 20.12 | 29,527 | -0.07(-0.37%) |
Jan 19, 2018 | 20.19 | 20.23 | 20.04 | 20.19 | 50,136 | +0.16(+0.78%) |
Jan 18, 2018 | 20.19 | 20.19 | 19.97 | 20.04 | 22,659 | -0.02(-0.12%) |
Jan 17, 2018 | 20.06 | 20.10 | 19.98 | 20.06 | 25,654 | +0.08(+0.41%) |
Jan 16, 2018 | 20.16 | 20.23 | 19.94 | 19.98 | 46,256 | -0.07(-0.37%) |
Jan 12, 2018 | 20.05 | 20.05 | 20.05 | 0 | +0.08(+0.41%) | |
Jan 11, 2018 | 19.84 | 20.03 | 19.78 | 19.97 | 52,093 | +0.24(+1.21%) |
Jan 10, 2018 | 19.79 | 19.80 | 19.68 | 19.73 | 69,278 | -0.01(-0.04%) |
Jan 09, 2018 | 19.88 | 19.88 | 19.74 | 19.74 | 41,624 | -0.15(-0.74%) |
Jan 08, 2018 | 19.93 | 20.02 | 19.85 | 19.89 | 50,756 | -0.11(-0.57%) |
Jan 05, 2018 | 19.90 | 20.04 | 19.88 | 20.00 | 43,459 | -0.01(-0.04%) |
Jan 04, 2018 | 20.05 | 20.05 | 19.94 | 20.01 | 64,184 | +0.15(+0.74%) |
Jan 03, 2018 | 19.86 | 19.92 | 19.77 | 19.86 | 73,420 | +0.09(+0.46%) |
Jan 02, 2018 | 19.62 | 19.78 | 19.49 | 19.77 | 98,177 | +0.51(+2.64%) |
Dec 29, 2017 | 19.27 | 19.27 | 19.27 | 0 | +0.07(+0.39%) | |
Dec 28, 2017 | 19.22 | 19.22 | 19.11 | 19.19 | 40,573 | +0.21(+1.13%) |
Dec 27, 2017 | 18.99 | 19.01 | 18.91 | 18.98 | 36,323 | +0.10(+0.52%) |
Dec 26, 2017 | 18.87 | 18.92 | 18.79 | 18.88 | 56,451 | +0.21(+1.14%) |
Dec 22, 2017 | 18.66 | 18.67 | 18.47 | 18.67 | 41,302 | +0.04(+0.22%) |
Dec 21, 2017 | 18.43 | 18.64 | 18.43 | 18.62 | 22,848 | +0.21(+1.16%) |
Dec 20, 2017 | 18.44 | 18.56 | 18.41 | 18.41 | 49,358 | +0.12(+0.67%) |
Dec 19, 2017 | 18.44 | 18.51 | 18.21 | 18.29 | 58,152 | -0.16(-0.85%) |
Dec 18, 2017 | 18.60 | 18.68 | 18.44 | 18.44 | 31,830 | +0.18(+0.96%) |
Dec 15, 2017 | 18.20 | 18.30 | 18.07 | 18.27 | 32,996 | +0.36(+2.01%) |
Dec 14, 2017 | 17.98 | 18.03 | 17.85 | 17.91 | 13,456 | -0.14(-0.78%) |
Dec 13, 2017 | 18.43 | 18.56 | 18.05 | 18.05 | 67,057 | -0.56(-2.99%) |
Dec 12, 2017 | 18.06 | 18.62 | 18.03 | 18.61 | 418,843 | +0.33(+1.80%) |
Dec 11, 2017 | 18.37 | 18.47 | 18.20 | 18.28 | 16,360 | -0.02(-0.13%) |
Dec 08, 2017 | 18.43 | 18.76 | 18.17 | 18.30 | 40,769 | +0.08(+0.43%) |
Dec 07, 2017 | 18.08 | 18.30 | 17.99 | 18.22 | 68,479 | -0.33(-1.78%) |
Dec 06, 2017 | 18.59 | 18.64 | 18.33 | 18.55 | 39,163 | +0.15(+0.81%) |
Dec 05, 2017 | 18.62 | 18.74 | 18.33 | 18.40 | 20,828 | -0.05(-0.25%) |
Dec 04, 2017 | 18.36 | 18.50 | 18.27 | 18.45 | 46,540 | +0.24(+1.29%) |