Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.42 | 19.72 | 19.36 | 19.42 | 296,673 | -0.02(-0.10%) |
Feb 27, 2018 | 19.60 | 19.74 | 19.20 | 19.44 | 177,026 | -0.29(-1.47%) |
Feb 26, 2018 | 19.80 | 20.16 | 19.65 | 19.73 | 185,620 | +0.09(+0.46%) |
Feb 23, 2018 | 19.80 | 19.89 | 19.58 | 19.64 | 214,853 | -0.19(-0.96%) |
Feb 22, 2018 | 19.83 | 319,927 | +0.73(+3.82%) | |||
Feb 21, 2018 | 19.44 | 19.86 | 19.02 | 19.10 | 601,455 | -0.83(-4.16%) |
Feb 20, 2018 | 20.20 | 19.77 | 19.93 | 208,049 | -0.23(-1.14%) | |
Feb 16, 2018 | 20.16 | 20.16 | 20.16 | 0 | -0.39(-1.90%) | |
Feb 15, 2018 | 20.92 | 20.92 | 20.39 | 20.55 | 206,638 | -0.21(-1.01%) |
Feb 14, 2018 | 19.93 | 20.97 | 19.84 | 20.76 | 424,796 | +0.77(+3.85%) |
Feb 13, 2018 | 19.99 | 153,625 | +0.09(+0.45%) | |||
Feb 12, 2018 | 19.17 | 20.11 | 19.17 | 19.90 | 236,658 | +0.77(+4.03%) |
Feb 09, 2018 | 19.50 | 19.50 | 18.54 | 19.13 | 297,719 | -0.35(-1.80%) |
Feb 08, 2018 | 20.06 | 19.48 | 19.48 | 194,112 | -0.09(-0.46%) | |
Feb 07, 2018 | 20.55 | 20.55 | 19.49 | 19.57 | 358,802 | -0.29(-1.46%) |
Feb 06, 2018 | 19.90 | 20.33 | 19.79 | 19.86 | 253,871 | -0.35(-1.73%) |
Feb 05, 2018 | 20.04 | 20.29 | 19.72 | 20.21 | 351,509 | +0.41(+2.07%) |
Feb 02, 2018 | 19.78 | 20.21 | 19.70 | 19.80 | 242,575 | -0.27(-1.35%) |
Feb 01, 2018 | 20.15 | 20.31 | 19.82 | 20.07 | 199,865 | -0.13(-0.64%) |
Jan 31, 2018 | 20.30 | 20.30 | 19.56 | 20.20 | 343,445 | +0.11(+0.55%) |
Jan 30, 2018 | 20.02 | 20.29 | 19.84 | 20.09 | 274,096 | +0.13(+0.65%) |
Jan 29, 2018 | 20.59 | 20.73 | 19.90 | 19.96 | 252,845 | -0.76(-3.67%) |
Jan 26, 2018 | 20.89 | 21.01 | 20.48 | 20.72 | 246,084 | -0.03(-0.14%) |
Jan 25, 2018 | 21.45 | 21.51 | 20.70 | 20.75 | 327,566 | -0.62(-2.90%) |
Jan 24, 2018 | 21.37 | 21.78 | 21.23 | 21.37 | 345,804 | +0.35(+1.67%) |
Jan 23, 2018 | 20.51 | 21.11 | 20.14 | 21.02 | 299,194 | +0.38(+1.84%) |
Jan 22, 2018 | 20.99 | 20.99 | 20.62 | 20.64 | 169,846 | -0.22(-1.05%) |
Jan 19, 2018 | 20.76 | 20.96 | 20.72 | 20.86 | 142,011 | +0.27(+1.31%) |
Jan 18, 2018 | 21.17 | 21.19 | 20.57 | 20.59 | 217,832 | -0.48(-2.28%) |
Jan 17, 2018 | 21.30 | 21.52 | 21.01 | 21.07 | 227,341 | -0.34(-1.59%) |
Jan 16, 2018 | 21.09 | 21.63 | 20.92 | 21.41 | 476,739 | +0.25(+1.18%) |
Jan 15, 2018 | 20.95 | 21.33 | 20.95 | 21.16 | 137,817 | +0.39(+1.88%) |
Jan 12, 2018 | 20.49 | 20.84 | 20.26 | 20.77 | 234,145 | +0.51(+2.52%) |
Jan 11, 2018 | 20.25 | 20.61 | 20.19 | 20.26 | 249,216 | +0.10(+0.50%) |
Jan 10, 2018 | 19.86 | 20.25 | 19.75 | 20.16 | 196,644 | +0.54(+2.75%) |
Jan 09, 2018 | 19.61 | 19.80 | 19.22 | 19.62 | 170,794 | -0.09(-0.46%) |
Jan 08, 2018 | 19.55 | 20.33 | 19.46 | 19.71 | 290,813 | +0.34(+1.76%) |
Jan 05, 2018 | 19.47 | 19.53 | 19.15 | 19.37 | 115,492 | -0.23(-1.17%) |
Jan 04, 2018 | 19.33 | 19.60 | 19.00 | 19.60 | 191,029 | +0.27(+1.40%) |
Jan 03, 2018 | 19.77 | 19.83 | 19.10 | 19.33 | 200,825 | -0.45(-2.28%) |
Jan 02, 2018 | 19.73 | 19.85 | 19.61 | 19.78 | 166,772 | +0.20(+1.02%) |
Dec 29, 2017 | 19.58 | 19.58 | 19.58 | 0 | -0.11(-0.56%) | |
Dec 28, 2017 | 19.89 | 19.89 | 19.45 | 19.69 | 158,384 | -0.09(-0.46%) |
Dec 27, 2017 | 19.99 | 20.06 | 19.73 | 19.78 | 102,662 | -0.17(-0.85%) |
Dec 22, 2017 | 19.94 | 20.15 | 19.69 | 19.95 | 181,748 | +0.08(+0.40%) |
Dec 21, 2017 | 20.15 | 20.21 | 19.71 | 19.87 | 174,705 | -0.36(-1.78%) |
Dec 20, 2017 | 19.73 | 20.34 | 19.64 | 20.23 | 202,733 | +0.61(+3.11%) |
Dec 19, 2017 | 19.76 | 19.98 | 19.56 | 19.62 | 144,815 | -0.18(-0.91%) |
Dec 18, 2017 | 19.65 | 19.80 | 19.49 | 19.80 | 144,470 | +0.40(+2.06%) |
Dec 15, 2017 | 19.30 | 19.51 | 19.14 | 19.40 | 267,186 | +0.23(+1.20%) |
Dec 14, 2017 | 19.36 | 19.36 | 18.99 | 19.17 | 132,651 | -0.20(-1.03%) |
Dec 13, 2017 | 18.64 | 19.63 | 18.64 | 19.37 | 234,482 | +0.73(+3.92%) |
Dec 12, 2017 | 18.68 | 18.72 | 18.51 | 18.64 | 132,190 | -0.05(-0.27%) |
Dec 11, 2017 | 18.65 | 18.87 | 18.51 | 18.69 | 155,399 | +0.13(+0.70%) |
Dec 08, 2017 | 18.25 | 18.75 | 18.25 | 18.56 | 180,187 | +0.28(+1.53%) |
Dec 07, 2017 | 18.10 | 18.49 | 18.00 | 18.28 | 215,054 | -0.12(-0.65%) |
Dec 06, 2017 | 18.38 | 18.58 | 18.20 | 18.40 | 182,787 | -0.14(-0.76%) |
Dec 05, 2017 | 18.68 | 18.74 | 18.42 | 18.54 | 150,051 | -0.29(-1.54%) |
Dec 04, 2017 | 19.02 | 18.72 | 18.83 | 97,587 | -0.05(-0.26%) |