Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.34 | 16.47 | 16.24 | 16.43 | 1,166,026 | +0.29(+1.81%) |
Feb 27, 2018 | 16.35 | 16.40 | 15.82 | 16.14 | 1,502,038 | -0.06(-0.39%) |
Feb 26, 2018 | 16.42 | 16.50 | 16.15 | 16.20 | 745,676 | +0.02(+0.11%) |
Feb 23, 2018 | 16.08 | 16.25 | 16.02 | 16.19 | 1,288,119 | +0.42(+2.66%) |
Feb 22, 2018 | 15.73 | 15.77 | 439,202 | +0.12(+0.76%) | ||
Feb 21, 2018 | 16.25 | 16.27 | 15.54 | 15.65 | 1,417,405 | -0.56(-3.48%) |
Feb 20, 2018 | 16.30 | 16.35 | 16.10 | 16.21 | 912,343 | -0.23(-1.38%) |
Feb 16, 2018 | 16.44 | 16.44 | 16.44 | 0 | +0.24(+1.46%) | |
Feb 15, 2018 | 16.23 | 16.48 | 16.16 | 16.20 | 406,326 | +0.16(+1.02%) |
Feb 14, 2018 | 16.34 | 16.40 | 15.95 | 16.04 | 1,000,602 | -0.51(-3.08%) |
Feb 13, 2018 | 16.43 | 16.58 | 16.33 | 16.55 | 523,188 | +0.16(+1.00%) |
Feb 12, 2018 | 16.40 | 16.71 | 16.25 | 16.39 | 1,565,078 | +0.25(+1.52%) |
Feb 09, 2018 | 16.20 | 16.62 | 16.09 | 16.14 | 642,450 | -0.35(-2.10%) |
Feb 08, 2018 | 16.63 | 16.12 | 16.49 | 1,271,483 | -0.04(-0.22%) | |
Feb 07, 2018 | 17.06 | 17.11 | 16.42 | 16.52 | 1,180,074 | -0.49(-2.89%) |
Feb 06, 2018 | 17.22 | 17.40 | 16.89 | 17.01 | 924,951 | -0.26(-1.53%) |
Feb 05, 2018 | 16.68 | 17.79 | 16.47 | 17.28 | 1,751,114 | +0.42(+2.49%) |
Feb 02, 2018 | 17.13 | 17.17 | 16.74 | 16.86 | 984,087 | -0.48(-2.78%) |
Feb 01, 2018 | 18.12 | 18.15 | 17.32 | 17.34 | 1,135,642 | -0.83(-4.56%) |
Jan 31, 2018 | 18.18 | 18.22 | 17.80 | 18.17 | 429,850 | +0.35(+1.94%) |
Jan 30, 2018 | 17.96 | 17.96 | 17.68 | 17.83 | 486,951 | -0.34(-1.86%) |
Jan 29, 2018 | 18.23 | 18.25 | 17.96 | 18.16 | 490,316 | -0.34(-1.82%) |
Jan 26, 2018 | 18.68 | 18.68 | 18.31 | 18.50 | 303,117 | -0.26(-1.41%) |
Jan 25, 2018 | 18.33 | 18.78 | 18.19 | 18.76 | 357,227 | +0.46(+2.49%) |
Jan 24, 2018 | 18.21 | 18.34 | 18.07 | 18.31 | 857,881 | -0.28(-1.52%) |
Jan 23, 2018 | 18.63 | 18.81 | 18.40 | 18.59 | 735,056 | +0.26(+1.44%) |
Jan 22, 2018 | 18.51 | 18.59 | 18.29 | 18.33 | 299,534 | +0.00(+0.00%) |
Jan 19, 2018 | 18.46 | 18.54 | 18.29 | 18.33 | 459,226 | -0.31(-1.66%) |
Jan 18, 2018 | 18.73 | 18.86 | 18.54 | 18.64 | 1,173,871 | -0.54(-2.80%) |
Jan 17, 2018 | 19.27 | 19.49 | 19.02 | 19.17 | 427,418 | -0.02(-0.09%) |
Jan 16, 2018 | 19.26 | 19.34 | 19.01 | 19.19 | 1,026,707 | +0.20(+1.06%) |
Jan 12, 2018 | 18.99 | 18.99 | 18.99 | 0 | +0.08(+0.43%) | |
Jan 11, 2018 | 18.57 | 19.03 | 18.48 | 18.91 | 649,153 | +0.23(+1.22%) |
Jan 10, 2018 | 18.74 | 18.68 | 869,945 | -0.04(-0.19%) | ||
Jan 09, 2018 | 19.13 | 19.16 | 18.67 | 18.72 | 838,495 | -0.81(-4.15%) |
Jan 08, 2018 | 19.73 | 19.73 | 19.32 | 19.53 | 252,005 | -0.05(-0.28%) |
Jan 05, 2018 | 19.66 | 19.78 | 19.42 | 19.58 | 708,024 | -0.15(-0.78%) |
Jan 04, 2018 | 19.53 | 19.77 | 19.40 | 19.74 | 248,116 | +0.03(+0.14%) |
Jan 03, 2018 | 19.69 | 19.79 | 19.47 | 19.71 | 306,970 | +0.24(+1.22%) |
Jan 02, 2018 | 19.95 | 19.98 | 19.82 | 19.47 | 1,008,291 | -0.66(-3.30%) |
Dec 29, 2017 | 20.14 | 20.14 | 20.14 | 0 | +0.08(+0.41%) | |
Dec 28, 2017 | 20.00 | 20.11 | 19.91 | 20.06 | 165,538 | -0.03(-0.14%) |
Dec 27, 2017 | 19.57 | 20.18 | 19.57 | 20.08 | 839,878 | +0.74(+3.81%) |
Dec 26, 2017 | 19.22 | 19.55 | 19.22 | 19.35 | 261,907 | +0.15(+0.81%) |
Dec 22, 2017 | 19.18 | 19.24 | 19.06 | 19.19 | 213,239 | +0.09(+0.48%) |
Dec 21, 2017 | 18.84 | 19.21 | 18.83 | 19.10 | 1,567,123 | +0.33(+1.75%) |
Dec 20, 2017 | 18.86 | 19.04 | 18.70 | 18.77 | 748,999 | -0.69(-3.56%) |
Dec 19, 2017 | 19.83 | 19.85 | 19.20 | 19.47 | 1,353,578 | -0.74(-3.64%) |
Dec 18, 2017 | 20.63 | 20.63 | 20.09 | 20.20 | 594,626 | -0.56(-2.71%) |
Dec 15, 2017 | 20.53 | 20.89 | 20.42 | 20.76 | 381,248 | +0.21(+1.02%) |
Dec 14, 2017 | 20.19 | 20.60 | 20.05 | 20.56 | 303,577 | +0.27(+1.34%) |
Dec 13, 2017 | 20.05 | 20.33 | 19.97 | 20.28 | 433,433 | +0.43(+2.15%) |
Dec 12, 2017 | 19.78 | 19.87 | 19.52 | 19.86 | 536,301 | -0.05(-0.23%) |
Dec 11, 2017 | 20.11 | 20.22 | 19.87 | 19.90 | 125,601 | -0.11(-0.54%) |
Dec 08, 2017 | 19.99 | 20.01 | 19.81 | 20.01 | 179,973 | -0.05(-0.23%) |
Dec 07, 2017 | 20.65 | 20.69 | 19.86 | 20.06 | 240,691 | -0.44(-2.13%) |
Dec 06, 2017 | 20.57 | 20.75 | 20.47 | 20.49 | 408,487 | +0.22(+1.07%) |
Dec 05, 2017 | 19.94 | 20.37 | 19.91 | 20.27 | 368,510 | +0.26(+1.32%) |
Dec 04, 2017 | 19.68 | 20.02 | 19.63 | 20.01 | 406,839 | +0.05(+0.27%) |