Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.72 | 18.72 | 18.27 | 18.27 | 58,167,568 | -0.29(-1.55%) |
Feb 27, 2018 | 18.84 | 18.95 | 18.56 | 18.56 | 42,535,284 | -0.30(-1.58%) |
Feb 26, 2018 | 18.59 | 18.88 | 18.53 | 18.86 | 39,429,796 | +0.37(+2.02%) |
Feb 23, 2018 | 18.40 | 18.50 | 18.27 | 18.48 | 34,659,160 | +0.13(+0.69%) |
Feb 22, 2018 | 18.33 | 18.36 | 36,823,192 | +0.08(+0.44%) | ||
Feb 21, 2018 | 18.51 | 18.64 | 18.26 | 18.28 | 41,300,508 | -0.23(-1.25%) |
Feb 20, 2018 | 18.56 | 18.67 | 18.46 | 18.51 | 43,392,496 | -0.19(-1.00%) |
Feb 16, 2018 | 18.70 | 18.70 | 18.70 | 0 | +0.07(+0.38%) | |
Feb 15, 2018 | 18.36 | 18.62 | 18.24 | 18.62 | 53,899,572 | +0.30(+1.62%) |
Feb 14, 2018 | 18.32 | 18.51 | 18.18 | 18.33 | 49,307,164 | -0.10(-0.52%) |
Feb 13, 2018 | 18.27 | 18.48 | 18.11 | 18.42 | 42,682,428 | +0.12(+0.63%) |
Feb 12, 2018 | 18.29 | 18.42 | 18.11 | 18.31 | 55,124,004 | +0.16(+0.89%) |
Feb 09, 2018 | 18.04 | 18.30 | 17.63 | 18.15 | 99,764,816 | +0.24(+1.35%) |
Feb 08, 2018 | 18.57 | 18.60 | 17.90 | 17.90 | 89,075,344 | -0.68(-3.68%) |
Feb 07, 2018 | 18.53 | 18.85 | 18.49 | 18.59 | 70,738,008 | +0.05(+0.27%) |
Feb 06, 2018 | 18.16 | 18.66 | 18.02 | 18.54 | 123,871,448 | -0.11(-0.58%) |
Feb 05, 2018 | 19.03 | 19.28 | 18.46 | 18.65 | 89,865,160 | -0.52(-2.69%) |
Feb 02, 2018 | 19.65 | 19.65 | 19.03 | 19.16 | 91,580,408 | -0.55(-2.78%) |
Feb 01, 2018 | 19.38 | 19.78 | 19.33 | 19.71 | 119,106,792 | +0.86(+4.57%) |
Jan 31, 2018 | 18.84 | 19.09 | 18.81 | 18.85 | 82,174,584 | +0.00(+0.03%) |
Jan 30, 2018 | 18.81 | 18.94 | 18.78 | 18.85 | 59,332,488 | +0.09(+0.48%) |
Jan 29, 2018 | 18.69 | 18.97 | 18.61 | 18.76 | 61,327,184 | -0.28(-1.48%) |
Jan 26, 2018 | 18.86 | 19.04 | 18.81 | 19.04 | 42,927,744 | +0.19(+0.99%) |
Jan 25, 2018 | 18.67 | 18.85 | 18.54 | 18.85 | 46,479,000 | +0.22(+1.16%) |
Jan 24, 2018 | 18.77 | 18.82 | 18.61 | 18.63 | 49,660,244 | -0.09(-0.46%) |
Jan 23, 2018 | 19.10 | 19.24 | 18.64 | 18.72 | 63,613,244 | -0.34(-1.80%) |
Jan 22, 2018 | 18.73 | 19.08 | 18.61 | 19.06 | 62,838,804 | +0.33(+1.77%) |
Jan 19, 2018 | 18.81 | 18.81 | 18.59 | 18.73 | 55,466,052 | +0.03(+0.16%) |
Jan 18, 2018 | 18.54 | 18.82 | 18.53 | 18.70 | 54,941,620 | +0.15(+0.81%) |
Jan 17, 2018 | 18.51 | 18.60 | 18.37 | 18.55 | 43,767,780 | +0.07(+0.35%) |
Jan 16, 2018 | 18.57 | 18.62 | 18.39 | 18.48 | 49,055,400 | -0.09(-0.49%) |
Jan 12, 2018 | 18.57 | 18.57 | 18.57 | 0 | +0.21(+1.15%) | |
Jan 11, 2018 | 18.46 | 18.51 | 18.31 | 18.36 | 82,240,976 | -0.07(-0.38%) |
Jan 10, 2018 | 18.39 | 18.43 | 81,588,448 | -0.44(-2.32%) | ||
Jan 09, 2018 | 18.94 | 19.12 | 18.87 | 18.87 | 55,740,080 | -0.13(-0.69%) |
Jan 08, 2018 | 18.95 | 19.12 | 18.80 | 19.00 | 53,613,784 | +0.05(+0.29%) |
Jan 05, 2018 | 18.95 | 18.96 | 18.78 | 18.95 | 44,676,704 | +0.07(+0.37%) |
Jan 04, 2018 | 18.75 | 18.97 | 18.51 | 18.88 | 56,068,176 | +0.17(+0.93%) |
Jan 03, 2018 | 19.11 | 19.12 | 18.64 | 18.70 | 78,809,928 | -0.44(-2.31%) |
Jan 02, 2018 | 19.40 | 19.40 | 19.27 | 19.15 | 64,792,864 | -0.17(-0.87%) |
Dec 29, 2017 | 19.32 | 19.32 | 19.32 | 0 | -0.15(-0.77%) | |
Dec 28, 2017 | 19.37 | 19.47 | 19.32 | 19.46 | 31,448,408 | +0.14(+0.75%) |
Dec 27, 2017 | 19.41 | 19.44 | 19.23 | 19.32 | 32,887,044 | -0.08(-0.43%) |
Dec 26, 2017 | 19.35 | 19.54 | 19.35 | 19.40 | 27,329,546 | +0.06(+0.31%) |
Dec 22, 2017 | 19.27 | 19.43 | 19.23 | 19.34 | 40,179,116 | +0.03(+0.15%) |
Dec 21, 2017 | 19.16 | 19.52 | 19.11 | 19.32 | 64,349,076 | +0.16(+0.86%) |
Dec 20, 2017 | 19.01 | 19.30 | 18.97 | 19.15 | 54,273,932 | +0.25(+1.31%) |
Dec 19, 2017 | 19.11 | 19.21 | 18.89 | 18.90 | 58,733,464 | -0.20(-1.07%) |
Dec 18, 2017 | 19.13 | 19.32 | 19.07 | 19.11 | 63,400,060 | +0.11(+0.58%) |
Dec 15, 2017 | 18.95 | 19.02 | 18.84 | 19.00 | 94,222,424 | +0.25(+1.32%) |
Dec 14, 2017 | 18.81 | 18.96 | 18.72 | 18.75 | 69,008,728 | -0.15(-0.79%) |
Dec 13, 2017 | 18.88 | 18.97 | 18.57 | 18.90 | 79,845,728 | -0.03(-0.16%) |
Dec 12, 2017 | 18.93 | 18.96 | 18.37 | 18.93 | 93,393,488 | +0.60(+3.25%) |
Dec 11, 2017 | 18.22 | 18.35 | 18.14 | 18.33 | 47,117,444 | +0.08(+0.46%) |
Dec 08, 2017 | 18.08 | 18.26 | 17.96 | 18.25 | 51,344,688 | +0.28(+1.55%) |
Dec 07, 2017 | 17.95 | 18.08 | 17.79 | 17.97 | 49,374,272 | +0.03(+0.17%) |
Dec 06, 2017 | 17.96 | 18.11 | 17.90 | 17.94 | 62,732,964 | -0.22(-1.20%) |
Dec 05, 2017 | 18.29 | 18.53 | 18.14 | 18.16 | 66,534,524 | -0.36(-1.93%) |
Dec 04, 2017 | 18.28 | 18.41 | 18.26 | 18.52 | 81,478,856 | +0.38(+2.11%) |