Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.95 | 20.06 | 19.63 | 19.67 | 3,501,692 | -0.16(-0.80%) |
Feb 27, 2018 | 19.98 | 20.30 | 19.79 | 19.83 | 1,248,324 | -0.16(-0.79%) |
Feb 26, 2018 | 19.94 | 20.02 | 19.63 | 19.98 | 1,306,053 | +0.04(+0.20%) |
Feb 23, 2018 | 19.55 | 19.94 | 19.51 | 19.94 | 1,367,465 | +0.51(+2.65%) |
Feb 22, 2018 | 19.43 | 19.43 | 1,179,834 | -0.32(-1.60%) | ||
Feb 21, 2018 | 19.47 | 19.94 | 19.47 | 19.75 | 1,164,351 | +0.28(+1.42%) |
Feb 20, 2018 | 19.71 | 19.87 | 19.39 | 19.47 | 875,948 | -0.24(-1.20%) |
Feb 16, 2018 | 19.71 | 19.71 | 19.71 | 0 | +0.04(+0.20%) | |
Feb 15, 2018 | 19.67 | 19.75 | 19.41 | 19.67 | 1,896,505 | +0.08(+0.40%) |
Feb 14, 2018 | 19.03 | 19.63 | 18.99 | 19.59 | 2,407,848 | +0.51(+2.70%) |
Feb 13, 2018 | 18.96 | 19.11 | 18.84 | 19.07 | 2,090,284 | +0.04(+0.21%) |
Feb 12, 2018 | 18.96 | 19.23 | 18.80 | 19.03 | 2,366,842 | +0.12(+0.63%) |
Feb 09, 2018 | 18.88 | 19.01 | 18.40 | 18.92 | 3,634,834 | +0.24(+1.27%) |
Feb 08, 2018 | 19.55 | 19.79 | 18.68 | 18.68 | 3,013,157 | -0.79(-4.06%) |
Feb 07, 2018 | 19.19 | 19.63 | 19.15 | 19.47 | 3,296,939 | +0.28(+1.44%) |
Feb 06, 2018 | 19.11 | 19.63 | 18.84 | 19.19 | 4,660,236 | -0.47(-2.41%) |
Feb 05, 2018 | 19.98 | 20.14 | 19.39 | 19.67 | 2,290,399 | -0.51(-2.55%) |
Feb 02, 2018 | 20.22 | 20.54 | 19.92 | 20.18 | 2,816,023 | -0.16(-0.78%) |
Feb 01, 2018 | 19.51 | 20.34 | 19.47 | 20.34 | 6,529,937 | +0.75(+3.84%) |
Jan 31, 2018 | 19.67 | 19.83 | 19.39 | 19.59 | 1,708,297 | -0.12(-0.60%) |
Jan 30, 2018 | 19.87 | 20.02 | 19.67 | 19.71 | 1,477,557 | -0.32(-1.58%) |
Jan 29, 2018 | 19.87 | 20.34 | 19.83 | 20.02 | 1,979,509 | +0.08(+0.40%) |
Jan 26, 2018 | 19.15 | 20.02 | 18.99 | 19.94 | 1,905,180 | -0.12(-0.59%) |
Jan 25, 2018 | 20.30 | 20.34 | 19.91 | 20.06 | 1,212,449 | -0.20(-0.98%) |
Jan 24, 2018 | 20.62 | 20.70 | 20.26 | 20.26 | 1,164,816 | -0.24(-1.16%) |
Jan 23, 2018 | 20.54 | 20.74 | 20.30 | 20.50 | 822,185 | -0.12(-0.58%) |
Jan 22, 2018 | 20.70 | 20.78 | 20.38 | 20.62 | 565,642 | -0.12(-0.57%) |
Jan 19, 2018 | 20.50 | 20.80 | 20.42 | 20.74 | 1,000,329 | +0.24(+1.16%) |
Jan 18, 2018 | 20.78 | 20.85 | 20.50 | 20.50 | 698,017 | -0.28(-1.33%) |
Jan 17, 2018 | 20.85 | 20.88 | 20.58 | 20.78 | 915,287 | +0.04(+0.19%) |
Jan 16, 2018 | 21.09 | 21.13 | 20.60 | 20.74 | 1,049,021 | -0.28(-1.32%) |
Jan 12, 2018 | 21.01 | 21.01 | 21.01 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 20.82 | 21.09 | 20.78 | 21.01 | 663,074 | +0.20(+0.95%) |
Jan 10, 2018 | 21.03 | 20.82 | 1,291,758 | +0.32(+1.54%) | ||
Jan 09, 2018 | 20.38 | 20.70 | 20.30 | 20.50 | 1,366,405 | +0.24(+1.17%) |
Jan 08, 2018 | 20.14 | 20.30 | 19.98 | 20.26 | 1,080,571 | +0.08(+0.39%) |
Jan 05, 2018 | 20.22 | 20.26 | 20.04 | 20.18 | 1,064,878 | +0.12(+0.59%) |
Jan 04, 2018 | 20.10 | 20.38 | 20.00 | 20.06 | 1,270,604 | +0.04(+0.20%) |
Jan 03, 2018 | 20.10 | 20.30 | 20.00 | 20.02 | 1,179,149 | -0.08(-0.39%) |
Jan 02, 2018 | 20.38 | 20.38 | 20.04 | 20.10 | 1,024,590 | +0.00(+0.00%) |
Dec 29, 2017 | 20.10 | 20.10 | 20.10 | 0 | -0.32(-1.55%) | |
Dec 28, 2017 | 20.34 | 20.42 | 20.22 | 20.42 | 600,058 | +0.12(+0.59%) |
Dec 27, 2017 | 20.38 | 20.54 | 20.24 | 20.30 | 858,158 | -0.04(-0.19%) |
Dec 26, 2017 | 20.58 | 20.70 | 20.28 | 20.34 | 1,065,164 | -0.24(-1.15%) |
Dec 22, 2017 | 20.54 | 20.62 | 20.30 | 20.58 | 1,297,120 | +0.00(+0.00%) |
Dec 21, 2017 | 20.14 | 20.66 | 20.14 | 20.58 | 1,353,019 | +0.51(+2.56%) |
Dec 20, 2017 | 20.38 | 20.38 | 19.94 | 20.06 | 887,620 | -0.16(-0.78%) |
Dec 19, 2017 | 20.34 | 20.34 | 20.12 | 20.22 | 1,151,628 | -0.04(-0.20%) |
Dec 18, 2017 | 20.10 | 20.46 | 19.98 | 20.26 | 1,137,958 | +0.20(+0.99%) |
Dec 15, 2017 | 19.83 | 20.46 | 19.83 | 20.06 | 3,633,646 | +0.32(+1.60%) |
Dec 14, 2017 | 19.94 | 20.18 | 19.71 | 19.75 | 1,219,986 | -0.12(-0.60%) |
Dec 13, 2017 | 20.06 | 20.18 | 19.85 | 19.87 | 1,256,070 | -0.16(-0.79%) |
Dec 12, 2017 | 19.83 | 20.10 | 19.79 | 20.02 | 1,383,121 | +0.28(+1.40%) |
Dec 11, 2017 | 19.87 | 19.89 | 19.67 | 19.75 | 1,528,572 | -0.08(-0.40%) |
Dec 08, 2017 | 19.83 | 20.18 | 19.73 | 19.83 | 1,081,725 | -0.20(-0.99%) |
Dec 07, 2017 | 19.79 | 20.06 | 19.67 | 20.02 | 1,549,173 | +0.24(+1.20%) |
Dec 06, 2017 | 19.87 | 20.14 | 19.79 | 19.79 | 778,721 | -0.20(-0.99%) |
Dec 05, 2017 | 20.42 | 20.48 | 19.91 | 19.98 | 1,352,234 | -0.44(-2.13%) |
Dec 04, 2017 | 20.62 | 20.62 | 20.30 | 20.42 | 1,226,764 | +0.20(+0.98%) |