Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.91 | 18.91 | 18.82 | 18.87 | 1,279 | +0.06(+0.32%) |
Feb 27, 2018 | 19.18 | 19.18 | 18.73 | 18.81 | 4,201 | -0.96(-4.84%) |
Feb 26, 2018 | 19.49 | 19.86 | 19.49 | 19.77 | 2,248 | +0.42(+2.19%) |
Feb 23, 2018 | 19.75 | 19.75 | 19.29 | 19.35 | 5,816 | +0.07(+0.37%) |
Feb 22, 2018 | 19.27 | 19.27 | 19.27 | 19.27 | 596 | +0.10(+0.50%) |
Feb 21, 2018 | 19.06 | 19.37 | 19.06 | 19.18 | 3,556 | +0.45(+2.42%) |
Feb 20, 2018 | 18.92 | 18.96 | 18.72 | 18.72 | 1,601 | -0.60(-3.09%) |
Feb 16, 2018 | 19.32 | 19.32 | 19.32 | 0 | +0.20(+1.03%) | |
Feb 15, 2018 | 18.88 | 19.13 | 18.76 | 19.13 | 4,125 | +0.65(+3.50%) |
Feb 14, 2018 | 18.28 | 18.48 | 18.28 | 18.48 | 1,468 | +0.48(+2.68%) |
Feb 12, 2018 | 18.00 | 18.00 | 18.00 | 43 | +1.12(+6.61%) | |
Feb 09, 2018 | 17.04 | 17.04 | 16.87 | 16.88 | 1,005 | -0.58(-3.30%) |
Feb 08, 2018 | 18.02 | 18.03 | 17.39 | 17.46 | 4,690 | -0.66(-3.62%) |
Feb 07, 2018 | 18.50 | 18.50 | 18.11 | 18.11 | 6,692 | -0.98(-5.14%) |
Feb 06, 2018 | 19.05 | 19.42 | 18.34 | 19.09 | 20,941 | -0.46(-2.37%) |
Feb 05, 2018 | 20.29 | 20.29 | 19.56 | 19.56 | 2,414 | -0.33(-1.67%) |
Feb 02, 2018 | 19.77 | 20.05 | 19.77 | 19.89 | 3,654 | +0.33(+1.70%) |
Feb 01, 2018 | 19.77 | 19.77 | 19.56 | 19.56 | 2,052 | -0.28(-1.40%) |
Jan 31, 2018 | 19.99 | 20.01 | 19.83 | 19.83 | 3,306 | +0.24(+1.24%) |
Jan 30, 2018 | 19.57 | 19.72 | 19.56 | 19.59 | 9,359 | -0.43(-2.14%) |
Jan 29, 2018 | 20.04 | 20.19 | 20.02 | 20.02 | 3,896 | -0.24(-1.16%) |
Jan 26, 2018 | 20.25 | 20.28 | 20.19 | 20.25 | 4,571 | +0.14(+0.71%) |
Jan 25, 2018 | 20.15 | 20.17 | 19.89 | 20.11 | 4,905 | +0.32(+1.59%) |
Jan 24, 2018 | 19.61 | 19.84 | 19.61 | 19.80 | 2,933 | +0.12(+0.62%) |
Jan 23, 2018 | 19.72 | 19.73 | 19.66 | 19.67 | 5,980 | -0.17(-0.84%) |
Jan 22, 2018 | 19.56 | 19.85 | 19.56 | 19.84 | 7,000 | +0.21(+1.06%) |
Jan 19, 2018 | 19.21 | 19.63 | 19.21 | 19.63 | 10,391 | +0.83(+4.39%) |
Jan 17, 2018 | 18.81 | 18.81 | 18.81 | 0 | -0.01(-0.05%) | |
Jan 16, 2018 | 18.92 | 19.01 | 18.82 | 18.82 | 5,740 | -0.12(-0.64%) |
Jan 12, 2018 | 18.94 | 18.94 | 18.94 | 0 | +0.12(+0.64%) | |
Jan 11, 2018 | 18.72 | 18.84 | 18.60 | 18.82 | 5,313 | +0.22(+1.17%) |
Jan 10, 2018 | 18.51 | 18.76 | 18.51 | 18.60 | 1,809 | -0.12(-0.63%) |
Jan 09, 2018 | 18.75 | 18.77 | 18.69 | 18.71 | 2,898 | -0.18(-0.95%) |
Jan 08, 2018 | 18.63 | 18.99 | 18.62 | 18.89 | 4,102 | +0.42(+2.27%) |
Jan 05, 2018 | 18.47 | 18.50 | 18.32 | 18.48 | 2,315 | -0.03(-0.18%) |
Jan 04, 2018 | 18.52 | 18.52 | 18.42 | 18.51 | 1,942 | +0.19(+1.03%) |
Jan 03, 2018 | 18.49 | 18.59 | 18.23 | 18.32 | 4,610 | +0.15(+0.84%) |
Jan 02, 2018 | 18.03 | 18.38 | 18.03 | 18.17 | 2,996 | +0.62(+3.54%) |
Dec 29, 2017 | 17.55 | 17.55 | 17.55 | 0 | +0.08(+0.46%) | |
Dec 27, 2017 | 17.46 | 17.46 | 17.46 | 0 | +0.25(+1.45%) | |
Dec 22, 2017 | 17.22 | 17.22 | 17.22 | 0 | +0.00(+0.00%) | |
Dec 21, 2017 | 17.02 | 17.35 | 17.02 | 17.22 | 3,226 | +0.51(+3.08%) |
Dec 20, 2017 | 16.65 | 16.70 | 16.65 | 16.70 | 859 | +0.11(+0.66%) |
Dec 19, 2017 | 16.59 | 16.59 | 16.59 | 16.59 | 394 | -0.12(-0.75%) |
Dec 18, 2017 | 16.54 | 16.75 | 16.54 | 16.72 | 1,169 | +0.19(+1.12%) |
Dec 15, 2017 | 16.67 | 16.67 | 16.44 | 16.53 | 1,244 | -0.08(-0.46%) |
Dec 14, 2017 | 16.77 | 16.80 | 16.57 | 16.61 | 2,032 | +0.02(+0.15%) |
Dec 13, 2017 | 16.53 | 16.77 | 16.52 | 16.58 | 2,866 | +0.11(+0.66%) |
Dec 12, 2017 | 16.38 | 16.48 | 16.38 | 16.48 | 669 | -0.15(-0.89%) |
Dec 11, 2017 | 16.94 | 16.94 | 16.57 | 16.62 | 1,385 | +0.18(+1.10%) |
Dec 08, 2017 | 16.32 | 16.44 | 16.32 | 16.44 | 2,242 | +0.31(+1.95%) |
Dec 07, 2017 | 15.87 | 16.26 | 15.75 | 16.13 | 10,872 | -0.11(-0.65%) |
Dec 06, 2017 | 16.45 | 16.53 | 16.01 | 16.23 | 8,722 | -0.67(-3.98%) |
Dec 05, 2017 | 16.89 | 17.02 | 16.89 | 16.91 | 2,961 | -0.32(-1.86%) |
Dec 04, 2017 | 17.03 | 17.23 | 17.03 | 17.23 | 5,573 | -0.02(-0.11%) |