Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.01 | 18.06 | 17.57 | 17.57 | 405,570 | -0.35(-1.97%) |
Feb 27, 2018 | 18.32 | 18.41 | 17.84 | 17.93 | 490,185 | -0.40(-2.16%) |
Feb 26, 2018 | 18.10 | 18.32 | 17.90 | 18.32 | 621,666 | +0.26(+1.46%) |
Feb 23, 2018 | 17.84 | 18.10 | 17.66 | 18.06 | 527,900 | +0.22(+1.23%) |
Feb 22, 2018 | 18.06 | 18.06 | 17.66 | 17.84 | 566,845 | -0.22(-1.22%) |
Feb 21, 2018 | 17.66 | 18.21 | 17.66 | 18.06 | 798,148 | +0.44(+2.50%) |
Feb 20, 2018 | 17.97 | 18.10 | 17.53 | 17.62 | 583,188 | -0.35(-1.96%) |
Feb 16, 2018 | 17.97 | 17.97 | 17.97 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 17.97 | 18.32 | 17.93 | 17.97 | 648,139 | +0.09(+0.49%) |
Feb 14, 2018 | 17.44 | 18.17 | 17.35 | 17.88 | 882,341 | +0.40(+2.27%) |
Feb 13, 2018 | 17.22 | 17.62 | 17.16 | 17.49 | 515,924 | +0.18(+1.02%) |
Feb 12, 2018 | 16.96 | 17.38 | 16.78 | 17.31 | 1,136,013 | +0.48(+2.88%) |
Feb 09, 2018 | 17.13 | 17.44 | 16.61 | 16.83 | 1,378,682 | -0.22(-1.29%) |
Feb 08, 2018 | 17.18 | 17.95 | 17.05 | 17.05 | 2,010,478 | -0.04(-0.26%) |
Feb 07, 2018 | 16.69 | 17.27 | 16.65 | 17.09 | 667,034 | +0.31(+1.84%) |
Feb 06, 2018 | 16.30 | 17.00 | 16.30 | 16.78 | 1,041,082 | +0.04(+0.26%) |
Feb 05, 2018 | 17.05 | 17.40 | 16.56 | 16.74 | 1,151,100 | -0.26(-1.55%) |
Feb 02, 2018 | 17.18 | 17.53 | 17.09 | 17.00 | 737,639 | -0.26(-1.53%) |
Feb 01, 2018 | 16.96 | 17.31 | 16.87 | 17.27 | 736,831 | -0.09(-0.51%) |
Jan 31, 2018 | 17.44 | 17.49 | 17.27 | 17.35 | 646,362 | +0.00(+0.00%) |
Jan 30, 2018 | 17.40 | 17.53 | 17.09 | 17.35 | 971,406 | -0.22(-1.25%) |
Jan 29, 2018 | 18.01 | 18.15 | 17.53 | 17.57 | 1,331,984 | -0.62(-3.39%) |
Jan 26, 2018 | 18.01 | 18.45 | 18.01 | 18.19 | 1,996,597 | -0.44(-2.36%) |
Jan 25, 2018 | 18.59 | 18.90 | 17.67 | 18.63 | 1,799,013 | -0.48(-2.53%) |
Jan 24, 2018 | 19.07 | 19.23 | 18.83 | 19.12 | 907,400 | +0.04(+0.23%) |
Jan 23, 2018 | 19.03 | 19.12 | 18.81 | 19.07 | 395,844 | -0.04(-0.23%) |
Jan 22, 2018 | 19.03 | 19.12 | 18.81 | 19.12 | 591,016 | +0.00(+0.00%) |
Jan 19, 2018 | 18.94 | 19.16 | 18.94 | 19.12 | 430,442 | +0.09(+0.46%) |
Jan 18, 2018 | 18.94 | 19.12 | 18.90 | 19.03 | 354,917 | +0.09(+0.47%) |
Jan 17, 2018 | 18.76 | 19.16 | 18.59 | 18.94 | 578,824 | +0.31(+1.65%) |
Jan 16, 2018 | 18.98 | 19.25 | 18.54 | 18.63 | 455,410 | -0.26(-1.40%) |
Jan 12, 2018 | 18.90 | 18.90 | 18.90 | 0 | -0.04(-0.23%) | |
Jan 11, 2018 | 18.68 | 19.07 | 18.68 | 18.94 | 479,598 | +0.31(+1.65%) |
Jan 10, 2018 | 18.50 | 18.98 | 18.50 | 18.63 | 458,314 | +0.13(+0.71%) |
Jan 09, 2018 | 18.45 | 18.72 | 18.41 | 18.50 | 955,217 | +0.13(+0.72%) |
Jan 08, 2018 | 18.41 | 18.50 | 18.19 | 18.37 | 330,852 | -0.09(-0.48%) |
Jan 05, 2018 | 18.28 | 18.54 | 18.15 | 18.45 | 522,380 | +0.22(+1.21%) |
Jan 04, 2018 | 18.19 | 18.59 | 18.07 | 18.23 | 521,012 | +0.13(+0.73%) |
Jan 03, 2018 | 18.37 | 18.37 | 17.88 | 18.10 | 462,085 | -0.13(-0.72%) |
Jan 02, 2018 | 18.37 | 18.37 | 18.10 | 18.23 | 634,949 | +0.04(+0.24%) |
Dec 29, 2017 | 18.19 | 18.19 | 18.19 | 0 | -0.31(-1.67%) | |
Dec 28, 2017 | 18.54 | 18.63 | 18.41 | 18.50 | 636,514 | +0.00(+0.00%) |
Dec 27, 2017 | 18.68 | 18.72 | 18.45 | 18.50 | 455,322 | -0.09(-0.47%) |
Dec 26, 2017 | 18.72 | 18.81 | 18.45 | 18.59 | 567,118 | -0.13(-0.71%) |
Dec 22, 2017 | 18.94 | 18.94 | 18.45 | 18.72 | 718,558 | -0.09(-0.47%) |
Dec 21, 2017 | 18.81 | 19.03 | 18.63 | 18.81 | 603,143 | +0.26(+1.43%) |
Dec 20, 2017 | 18.81 | 18.94 | 18.32 | 18.54 | 545,992 | -0.18(-0.94%) |
Dec 19, 2017 | 18.94 | 19.07 | 18.59 | 18.72 | 682,247 | -0.13(-0.70%) |
Dec 18, 2017 | 18.50 | 18.98 | 18.50 | 18.85 | 544,794 | +0.62(+3.38%) |
Dec 15, 2017 | 18.01 | 18.61 | 17.97 | 18.23 | 2,751,581 | +0.26(+1.47%) |
Dec 14, 2017 | 18.45 | 18.48 | 17.84 | 17.97 | 858,920 | -0.37(-2.02%) |
Dec 13, 2017 | 18.52 | 18.65 | 18.25 | 18.34 | 765,337 | -0.13(-0.71%) |
Dec 12, 2017 | 18.38 | 18.60 | 18.17 | 18.47 | 776,090 | +0.13(+0.72%) |
Dec 11, 2017 | 18.56 | 18.56 | 18.12 | 18.34 | 1,147,757 | -0.18(-0.95%) |
Dec 08, 2017 | 19.04 | 19.13 | 17.90 | 18.52 | 3,416,685 | +0.00(+0.00%) |
Dec 07, 2017 | 18.87 | 19.26 | 18.73 | 580,663 | +0.00(+0.00%) | |
Dec 06, 2017 | 19.26 | 19.26 | 18.38 | 18.87 | 918,528 | -0.39(-2.05%) |
Dec 05, 2017 | 19.83 | 19.83 | 19.22 | 19.26 | 717,378 | -0.48(-2.44%) |
Dec 04, 2017 | 19.87 | 20.18 | 19.68 | 19.74 | 726,350 | +0.22(+1.12%) |