Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.80 | 19.12 | 18.56 | 18.88 | 2,393,971 | +0.12(+0.64%) |
Feb 27, 2018 | 19.02 | 19.18 | 18.70 | 18.76 | 916,950 | -0.21(-1.11%) |
Feb 26, 2018 | 19.11 | 19.18 | 18.95 | 18.97 | 674,317 | -0.11(-0.58%) |
Feb 23, 2018 | 19.25 | 19.30 | 19.05 | 19.08 | 924,797 | -0.15(-0.78%) |
Feb 22, 2018 | 19.23 | 1,286,666 | +0.14(+0.73%) | |||
Feb 21, 2018 | 19.03 | 19.37 | 19.03 | 19.09 | 1,117,432 | +0.03(+0.16%) |
Feb 20, 2018 | 18.89 | 19.07 | 18.80 | 19.06 | 896,354 | +0.06(+0.32%) |
Feb 16, 2018 | 19.00 | 19.00 | 19.00 | 0 | -0.02(-0.11%) | |
Feb 15, 2018 | 19.06 | 19.17 | 18.98 | 19.02 | 784,628 | +0.04(+0.21%) |
Feb 14, 2018 | 18.66 | 19.07 | 18.60 | 18.98 | 1,591,466 | +0.19(+1.01%) |
Feb 13, 2018 | 18.78 | 19.11 | 18.70 | 18.79 | 1,488,179 | +0.13(+0.70%) |
Feb 12, 2018 | 18.95 | 19.00 | 18.55 | 18.66 | 2,302,232 | -0.20(-1.06%) |
Feb 09, 2018 | 18.59 | 19.02 | 18.25 | 18.86 | 1,291,253 | +0.34(+1.84%) |
Feb 08, 2018 | 18.97 | 18.97 | 18.51 | 18.52 | 1,680,523 | -0.45(-2.37%) |
Feb 07, 2018 | 18.93 | 19.03 | 18.82 | 18.97 | 667,131 | +0.00(+0.00%) |
Feb 06, 2018 | 18.57 | 19.22 | 18.52 | 18.97 | 1,231,926 | -0.01(-0.05%) |
Feb 05, 2018 | 19.40 | 19.50 | 18.76 | 18.98 | 881,688 | -0.53(-2.72%) |
Feb 02, 2018 | 19.87 | 19.90 | 19.35 | 19.51 | 1,246,497 | -0.35(-1.76%) |
Feb 01, 2018 | 19.91 | 20.09 | 19.81 | 19.86 | 913,990 | -0.07(-0.35%) |
Jan 31, 2018 | 20.10 | 20.22 | 19.82 | 19.93 | 1,290,671 | -0.10(-0.50%) |
Jan 30, 2018 | 20.01 | 20.16 | 19.88 | 20.03 | 810,186 | -0.11(-0.55%) |
Jan 29, 2018 | 20.02 | 20.22 | 19.83 | 20.14 | 921,528 | +0.09(+0.45%) |
Jan 26, 2018 | 20.06 | 20.27 | 20.00 | 20.05 | 1,816,202 | +0.05(+0.25%) |
Jan 25, 2018 | 20.09 | 20.16 | 19.88 | 20.00 | 1,783,169 | -0.03(-0.15%) |
Jan 24, 2018 | 19.63 | 20.09 | 19.63 | 20.03 | 2,220,315 | +0.47(+2.40%) |
Jan 23, 2018 | 19.86 | 19.95 | 19.56 | 19.56 | 2,945,320 | -0.36(-1.81%) |
Jan 22, 2018 | 20.30 | 20.41 | 19.79 | 19.92 | 2,208,082 | -0.26(-1.29%) |
Jan 19, 2018 | 20.37 | 20.55 | 20.12 | 20.18 | 3,045,052 | +0.00(+0.00%) |
Jan 18, 2018 | 21.00 | 21.06 | 19.53 | 20.18 | 10,755,636 | +0.73(+3.75%) |
Jan 17, 2018 | 19.11 | 19.74 | 18.90 | 19.45 | 3,353,676 | +1.01(+5.48%) |
Jan 16, 2018 | 18.56 | 18.82 | 18.41 | 18.44 | 903,820 | -0.03(-0.16%) |
Jan 12, 2018 | 18.47 | 18.47 | 18.47 | 0 | +0.01(+0.05%) | |
Jan 11, 2018 | 18.35 | 18.55 | 18.33 | 18.46 | 1,289,835 | +0.14(+0.76%) |
Jan 10, 2018 | 18.28 | 18.34 | 18.17 | 18.32 | 316,648 | +0.00(+0.00%) |
Jan 09, 2018 | 18.12 | 18.37 | 18.11 | 18.32 | 653,325 | +0.27(+1.50%) |
Jan 08, 2018 | 18.08 | 18.19 | 17.99 | 18.05 | 833,553 | +0.04(+0.22%) |
Jan 05, 2018 | 18.36 | 18.36 | 17.92 | 18.01 | 774,640 | -0.26(-1.42%) |
Jan 04, 2018 | 18.45 | 18.59 | 18.25 | 18.27 | 535,507 | -0.15(-0.81%) |
Jan 03, 2018 | 18.50 | 18.55 | 18.33 | 18.42 | 430,642 | -0.09(-0.49%) |
Jan 02, 2018 | 18.52 | 18.59 | 18.42 | 18.51 | 538,678 | +0.05(+0.27%) |
Dec 29, 2017 | 18.46 | 18.46 | 18.46 | 0 | +0.01(+0.05%) | |
Dec 28, 2017 | 18.32 | 18.48 | 18.26 | 18.45 | 790,009 | +0.19(+1.04%) |
Dec 27, 2017 | 18.27 | 18.33 | 18.19 | 18.26 | 2,861,632 | +0.07(+0.38%) |
Dec 26, 2017 | 18.19 | 18.34 | 18.15 | 18.19 | 833,856 | -0.04(-0.22%) |
Dec 22, 2017 | 18.26 | 18.26 | 18.09 | 18.23 | 2,519,578 | +0.03(+0.16%) |
Dec 21, 2017 | 18.15 | 18.30 | 18.05 | 18.20 | 831,471 | +0.09(+0.50%) |
Dec 20, 2017 | 18.16 | 18.32 | 17.98 | 18.11 | 545,683 | +0.03(+0.17%) |
Dec 19, 2017 | 18.31 | 18.35 | 18.07 | 18.08 | 632,571 | -0.16(-0.88%) |
Dec 18, 2017 | 18.08 | 18.34 | 18.08 | 18.24 | 651,141 | +0.25(+1.39%) |
Dec 15, 2017 | 17.97 | 18.20 | 17.97 | 17.99 | 978,846 | +0.04(+0.22%) |
Dec 14, 2017 | 17.98 | 18.06 | 17.78 | 17.95 | 1,563,857 | +0.05(+0.28%) |
Dec 13, 2017 | 18.01 | 18.35 | 17.90 | 17.90 | 972,364 | -0.15(-0.83%) |
Dec 12, 2017 | 18.10 | 18.13 | 17.92 | 18.05 | 1,449,715 | +0.01(+0.06%) |
Dec 11, 2017 | 18.19 | 18.26 | 18.04 | 18.04 | 615,063 | -0.15(-0.82%) |
Dec 08, 2017 | 18.38 | 18.43 | 18.14 | 18.19 | 1,087,222 | +0.00(+0.00%) |
Dec 07, 2017 | 17.80 | 18.33 | 17.70 | 1,589,807 | +0.00(+0.00%) | |
Dec 06, 2017 | 17.77 | 17.90 | 17.68 | 17.83 | 569,048 | +0.05(+0.28%) |
Dec 05, 2017 | 17.99 | 18.00 | 17.70 | 17.78 | 760,126 | -0.17(-0.95%) |
Dec 04, 2017 | 18.04 | 18.04 | 17.93 | 17.95 | 1,060,784 | +0.05(+0.28%) |