Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.09 | 20.18 | 19.82 | 19.82 | 94,546 | -0.16(-0.80%) |
Feb 27, 2018 | 20.49 | 20.52 | 19.92 | 19.98 | 107,922 | -0.47(-2.30%) |
Feb 26, 2018 | 20.34 | 20.57 | 20.16 | 20.45 | 124,633 | +0.27(+1.34%) |
Feb 23, 2018 | 20.23 | 20.30 | 20.04 | 20.18 | 89,262 | +0.09(+0.45%) |
Feb 22, 2018 | 20.29 | 20.35 | 20.03 | 20.09 | 132,448 | -0.16(-0.79%) |
Feb 21, 2018 | 19.38 | 20.27 | 19.36 | 20.25 | 182,396 | +0.93(+4.81%) |
Feb 20, 2018 | 19.47 | 19.77 | 19.30 | 19.32 | 93,360 | -0.16(-0.82%) |
Feb 16, 2018 | 19.48 | 19.48 | 19.48 | 0 | +0.22(+1.14%) | |
Feb 15, 2018 | 19.36 | 19.36 | 18.95 | 19.26 | 70,216 | +0.13(+0.68%) |
Feb 14, 2018 | 18.79 | 19.55 | 18.52 | 19.13 | 164,309 | +0.27(+1.43%) |
Feb 13, 2018 | 18.44 | 18.99 | 18.44 | 18.86 | 86,196 | +0.38(+2.06%) |
Feb 12, 2018 | 18.99 | 18.99 | 18.34 | 18.48 | 99,915 | -0.36(-1.91%) |
Feb 09, 2018 | 18.44 | 19.06 | 18.22 | 18.84 | 183,102 | +0.61(+3.35%) |
Feb 08, 2018 | 18.56 | 18.82 | 18.20 | 18.23 | 190,280 | -0.33(-1.78%) |
Feb 07, 2018 | 18.29 | 18.80 | 18.29 | 18.56 | 114,308 | +0.21(+1.14%) |
Feb 06, 2018 | 17.79 | 20.00 | 17.79 | 18.35 | 203,144 | -0.05(-0.27%) |
Feb 05, 2018 | 19.34 | 19.42 | 17.96 | 18.40 | 250,991 | -1.10(-5.64%) |
Feb 02, 2018 | 19.75 | 19.77 | 19.36 | 19.50 | 121,791 | -0.45(-2.26%) |
Feb 01, 2018 | 19.98 | 20.19 | 19.86 | 19.95 | 123,536 | -0.13(-0.65%) |
Jan 31, 2018 | 20.11 | 20.39 | 19.96 | 20.08 | 77,805 | +0.07(+0.35%) |
Jan 30, 2018 | 19.57 | 19.95 | 19.57 | 20.01 | 109,166 | +0.31(+1.57%) |
Jan 29, 2018 | 20.12 | 20.24 | 19.62 | 19.70 | 226,654 | -0.51(-2.52%) |
Jan 26, 2018 | 20.30 | 20.42 | 20.07 | 20.21 | 176,938 | -0.05(-0.25%) |
Jan 25, 2018 | 20.37 | 20.51 | 20.10 | 20.26 | 230,029 | +0.12(+0.60%) |
Jan 24, 2018 | 20.32 | 20.45 | 20.11 | 20.14 | 160,246 | -0.17(-0.84%) |
Jan 23, 2018 | 20.22 | 21.13 | 19.90 | 20.31 | 173,181 | +0.30(+1.50%) |
Jan 22, 2018 | 19.85 | 20.16 | 19.73 | 20.01 | 98,797 | +0.26(+1.32%) |
Jan 19, 2018 | 19.88 | 20.04 | 19.70 | 19.75 | 185,168 | -0.15(-0.75%) |
Jan 18, 2018 | 19.97 | 20.17 | 19.75 | 19.90 | 158,202 | -0.15(-0.75%) |
Jan 17, 2018 | 20.20 | 20.51 | 19.91 | 20.05 | 143,342 | -0.06(-0.30%) |
Jan 16, 2018 | 21.50 | 21.58 | 20.05 | 20.11 | 199,268 | -0.87(-4.15%) |
Jan 12, 2018 | 20.98 | 20.98 | 20.98 | 0 | +0.28(+1.35%) | |
Jan 11, 2018 | 20.30 | 20.85 | 20.15 | 20.70 | 149,234 | +0.34(+1.67%) |
Jan 10, 2018 | 20.25 | 20.52 | 20.08 | 20.36 | 127,796 | +0.03(+0.15%) |
Jan 09, 2018 | 20.53 | 20.68 | 20.02 | 20.33 | 124,399 | -0.16(-0.78%) |
Jan 08, 2018 | 20.44 | 20.60 | 20.25 | 20.49 | 103,602 | +0.04(+0.20%) |
Jan 05, 2018 | 20.61 | 20.74 | 20.33 | 20.45 | 126,376 | -0.14(-0.68%) |
Jan 04, 2018 | 21.00 | 21.00 | 20.51 | 20.59 | 105,669 | -0.28(-1.34%) |
Jan 03, 2018 | 20.97 | 21.06 | 20.65 | 20.87 | 135,572 | +0.01(+0.05%) |
Jan 02, 2018 | 20.50 | 21.08 | 20.50 | 20.86 | 108,200 | +0.40(+1.96%) |
Dec 29, 2017 | 20.46 | 20.46 | 20.46 | 0 | +0.10(+0.49%) | |
Dec 28, 2017 | 20.20 | 20.64 | 20.13 | 20.36 | 194,255 | +0.34(+1.70%) |
Dec 27, 2017 | 20.02 | 20.57 | 19.96 | 20.02 | 216,236 | +0.06(+0.30%) |
Dec 26, 2017 | 20.00 | 20.16 | 19.86 | 19.96 | 81,643 | -0.15(-0.75%) |
Dec 22, 2017 | 20.43 | 21.00 | 20.05 | 20.11 | 234,371 | -0.35(-1.71%) |
Dec 21, 2017 | 20.15 | 20.59 | 20.03 | 20.46 | 248,490 | +0.35(+1.74%) |
Dec 20, 2017 | 19.68 | 20.25 | 19.68 | 20.11 | 297,689 | +0.66(+3.39%) |
Dec 19, 2017 | 19.65 | 20.03 | 19.43 | 19.45 | 195,254 | -0.16(-0.82%) |
Dec 18, 2017 | 19.32 | 19.82 | 19.19 | 19.61 | 258,615 | +0.62(+3.26%) |
Dec 15, 2017 | 18.57 | 19.20 | 18.25 | 18.99 | 276,410 | +0.40(+2.15%) |
Dec 14, 2017 | 18.96 | 19.50 | 18.54 | 18.59 | 386,626 | -0.21(-1.12%) |
Dec 13, 2017 | 18.65 | 18.93 | 18.21 | 18.80 | 290,371 | +0.13(+0.70%) |
Dec 12, 2017 | 18.03 | 18.71 | 17.84 | 18.67 | 442,168 | +0.65(+3.61%) |
Dec 11, 2017 | 17.85 | 18.03 | 17.74 | 18.02 | 190,002 | +0.14(+0.78%) |
Dec 08, 2017 | 17.72 | 17.99 | 17.64 | 17.88 | 142,255 | +0.19(+1.07%) |
Dec 07, 2017 | 17.30 | 18.17 | 17.30 | 17.69 | 453,813 | +0.40(+2.31%) |
Dec 06, 2017 | 17.50 | 17.74 | 17.19 | 17.29 | 388,606 | -0.36(-2.04%) |
Dec 05, 2017 | 17.76 | 18.21 | 17.49 | 17.65 | 559,720 | +0.00(+0.00%) |
Dec 04, 2017 | 19.24 | 19.24 | 16.35 | 17.65 | 908,181 | -1.28(-6.76%) |