Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.25 | 19.25 | 18.83 | 18.92 | 62,890 | -0.29(-1.53%) |
Feb 27, 2018 | 19.75 | 19.75 | 19.12 | 19.22 | 50,970 | -0.52(-2.62%) |
Feb 26, 2018 | 19.52 | 19.77 | 19.52 | 19.73 | 109,917 | +0.18(+0.90%) |
Feb 23, 2018 | 19.83 | 19.83 | 19.39 | 19.56 | 103,438 | -0.28(-1.39%) |
Feb 22, 2018 | 19.83 | 152,481 | +0.02(+0.10%) | |||
Feb 21, 2018 | 20.01 | 20.01 | 19.70 | 19.81 | 137,005 | -0.22(-1.11%) |
Feb 20, 2018 | 19.53 | 20.14 | 19.44 | 20.03 | 144,178 | +0.81(+4.22%) |
Feb 16, 2018 | 19.22 | 19.22 | 19.22 | 0 | +0.05(+0.24%) | |
Feb 15, 2018 | 19.25 | 19.25 | 18.97 | 19.18 | 84,753 | -0.04(-0.20%) |
Feb 14, 2018 | 19.06 | 19.32 | 18.78 | 19.22 | 263,952 | +0.14(+0.72%) |
Feb 13, 2018 | 19.08 | 19.11 | 18.88 | 19.08 | 119,654 | +0.02(+0.10%) |
Feb 12, 2018 | 19.43 | 19.43 | 18.93 | 19.06 | 77,047 | -0.25(-1.29%) |
Feb 09, 2018 | 19.00 | 19.44 | 18.68 | 19.31 | 152,190 | +0.52(+2.75%) |
Feb 08, 2018 | 19.57 | 19.57 | 18.91 | 18.79 | 123,236 | -0.83(-4.24%) |
Feb 07, 2018 | 19.31 | 19.92 | 19.31 | 19.62 | 160,590 | +0.39(+2.04%) |
Feb 06, 2018 | 18.67 | 19.61 | 18.67 | 19.23 | 130,188 | +0.20(+1.05%) |
Feb 05, 2018 | 19.20 | 19.35 | 18.87 | 19.03 | 75,099 | -0.30(-1.54%) |
Feb 02, 2018 | 19.67 | 19.67 | 19.20 | 19.33 | 58,116 | -0.56(-2.83%) |
Feb 01, 2018 | 20.28 | 20.28 | 19.65 | 19.89 | 187,111 | -0.11(-0.56%) |
Jan 31, 2018 | 19.97 | 20.35 | 19.80 | 20.00 | 81,760 | +0.14(+0.73%) |
Jan 30, 2018 | 19.89 | 19.89 | 19.89 | 19.86 | 62,571 | -0.18(-0.91%) |
Jan 29, 2018 | 20.94 | 20.94 | 19.97 | 20.04 | 132,406 | -0.82(-3.95%) |
Jan 26, 2018 | 20.62 | 21.38 | 20.30 | 20.86 | 237,836 | +1.57(+8.14%) |
Jan 25, 2018 | 19.28 | 19.59 | 19.19 | 19.29 | 104,246 | +0.14(+0.75%) |
Jan 24, 2018 | 19.63 | 19.63 | 19.01 | 19.15 | 111,642 | -0.33(-1.68%) |
Jan 23, 2018 | 19.43 | 19.55 | 19.23 | 19.48 | 58,134 | +0.21(+1.09%) |
Jan 22, 2018 | 19.23 | 19.48 | 19.05 | 19.27 | 163,397 | +0.25(+1.31%) |
Jan 19, 2018 | 18.99 | 19.24 | 18.98 | 19.02 | 94,614 | -0.01(-0.07%) |
Jan 18, 2018 | 18.99 | 19.19 | 18.89 | 19.03 | 104,763 | +0.19(+1.01%) |
Jan 17, 2018 | 18.87 | 19.02 | 18.79 | 18.84 | 262,296 | +0.11(+0.59%) |
Jan 16, 2018 | 18.82 | 18.84 | 18.42 | 18.73 | 209,127 | +0.09(+0.49%) |
Jan 12, 2018 | 18.64 | 18.64 | 18.64 | 0 | -0.22(-1.18%) | |
Jan 11, 2018 | 18.66 | 18.99 | 18.58 | 18.86 | 243,111 | -0.01(-0.03%) |
Jan 10, 2018 | 18.50 | 18.91 | 18.50 | 18.87 | 144,947 | +0.41(+2.20%) |
Jan 09, 2018 | 18.40 | 18.63 | 18.37 | 18.46 | 101,299 | +0.10(+0.57%) |
Jan 08, 2018 | 18.99 | 18.99 | 18.21 | 18.36 | 289,442 | -0.86(-4.46%) |
Jan 05, 2018 | 19.52 | 19.52 | 19.07 | 19.22 | 228,553 | -0.43(-2.20%) |
Jan 04, 2018 | 19.56 | 19.86 | 19.43 | 19.65 | 139,736 | +0.09(+0.47%) |
Jan 03, 2018 | 19.97 | 19.97 | 19.50 | 19.56 | 133,119 | -0.32(-1.61%) |
Jan 02, 2018 | 19.75 | 19.97 | 19.75 | 19.88 | 92,593 | +0.18(+0.93%) |
Dec 29, 2017 | 19.69 | 19.69 | 19.69 | 0 | -0.02(-0.10%) | |
Dec 28, 2017 | 19.41 | 19.76 | 19.41 | 19.71 | 78,291 | +0.37(+1.93%) |
Dec 27, 2017 | 19.33 | 19.63 | 19.28 | 19.34 | 68,391 | +0.04(+0.20%) |
Dec 26, 2017 | 19.19 | 19.59 | 19.19 | 19.30 | 78,751 | +0.04(+0.20%) |
Dec 22, 2017 | 19.35 | 19.39 | 19.08 | 19.26 | 70,520 | +0.00(+0.00%) |
Dec 21, 2017 | 19.16 | 19.42 | 19.12 | 19.26 | 153,916 | +0.14(+0.75%) |
Dec 20, 2017 | 19.18 | 19.31 | 19.12 | 19.12 | 149,073 | -0.06(-0.31%) |
Dec 19, 2017 | 20.13 | 20.13 | 19.15 | 19.18 | 280,457 | -1.17(-5.73%) |
Dec 18, 2017 | 19.92 | 20.71 | 19.92 | 20.34 | 264,367 | +0.70(+3.57%) |
Dec 15, 2017 | 19.65 | 19.77 | 19.39 | 19.64 | 262,866 | +0.03(+0.13%) |
Dec 14, 2017 | 19.97 | 20.39 | 19.53 | 19.61 | 180,870 | +0.54(+2.85%) |
Dec 13, 2017 | 18.72 | 19.18 | 18.68 | 19.07 | 189,998 | +0.54(+2.93%) |
Dec 12, 2017 | 18.63 | 18.82 | 18.39 | 18.53 | 158,115 | -0.25(-1.33%) |
Dec 11, 2017 | 18.96 | 19.24 | 18.67 | 18.78 | 208,550 | -0.81(-4.11%) |
Dec 08, 2017 | 19.56 | 19.74 | 19.37 | 19.58 | 85,725 | +0.05(+0.23%) |
Dec 07, 2017 | 19.50 | 19.73 | 19.44 | 19.54 | 122,412 | +0.02(+0.10%) |
Dec 06, 2017 | 19.08 | 20.54 | 19.08 | 19.52 | 238,615 | +0.60(+3.15%) |
Dec 05, 2017 | 18.67 | 19.06 | 18.67 | 18.92 | 132,823 | +0.37(+2.01%) |
Dec 04, 2017 | 18.95 | 18.96 | 18.52 | 18.55 | 132,694 | -0.41(-2.18%) |