Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.32 | 19.48 | 19.04 | 19.13 | 39,026 | -0.15(-0.79%) |
Feb 27, 2018 | 19.53 | 19.70 | 19.27 | 19.28 | 21,549 | -0.32(-1.65%) |
Feb 26, 2018 | 19.44 | 19.63 | 19.34 | 19.60 | 9,742 | +0.14(+0.70%) |
Feb 23, 2018 | 19.33 | 19.53 | 19.04 | 19.47 | 12,096 | +0.15(+0.79%) |
Feb 22, 2018 | 19.49 | 19.50 | 19.11 | 19.32 | 50,076 | +0.03(+0.18%) |
Feb 21, 2018 | 19.10 | 19.52 | 19.02 | 19.28 | 28,251 | +0.17(+0.89%) |
Feb 20, 2018 | 18.75 | 19.19 | 18.56 | 19.11 | 23,478 | +0.24(+1.26%) |
Feb 16, 2018 | 18.87 | 18.87 | 18.87 | 0 | +0.42(+2.30%) | |
Feb 15, 2018 | 18.42 | 18.55 | 18.42 | 18.45 | 8,008 | +0.13(+0.69%) |
Feb 14, 2018 | 18.31 | 18.54 | 18.17 | 18.32 | 14,950 | -0.11(-0.60%) |
Feb 13, 2018 | 18.17 | 18.45 | 17.92 | 18.43 | 18,944 | +0.23(+1.26%) |
Feb 12, 2018 | 17.97 | 18.30 | 17.60 | 18.20 | 23,802 | +0.27(+1.52%) |
Feb 09, 2018 | 17.96 | 18.25 | 17.55 | 17.93 | 62,433 | +0.34(+1.93%) |
Feb 08, 2018 | 18.37 | 18.53 | 17.59 | 17.59 | 20,070 | -0.71(-3.90%) |
Feb 07, 2018 | 18.35 | 18.35 | 18.14 | 18.31 | 22,162 | -0.01(-0.05%) |
Feb 06, 2018 | 18.48 | 19.00 | 18.06 | 18.31 | 23,503 | -0.62(-3.27%) |
Feb 05, 2018 | 18.51 | 19.16 | 18.46 | 18.93 | 15,729 | +0.14(+0.77%) |
Feb 02, 2018 | 19.19 | 19.38 | 18.78 | 18.79 | 15,464 | -0.54(-2.81%) |
Feb 01, 2018 | 18.84 | 19.33 | 18.45 | 19.33 | 36,296 | +0.54(+2.89%) |
Jan 31, 2018 | 19.17 | 19.28 | 18.71 | 18.79 | 20,322 | -0.29(-1.51%) |
Jan 30, 2018 | 18.76 | 19.10 | 18.76 | 19.08 | 32,497 | +0.36(+1.90%) |
Jan 29, 2018 | 18.42 | 18.84 | 18.42 | 18.72 | 21,216 | +0.18(+0.96%) |
Jan 26, 2018 | 19.38 | 19.38 | 18.25 | 18.54 | 31,546 | -0.08(-0.46%) |
Jan 25, 2018 | 18.75 | 18.75 | 18.31 | 18.63 | 32,636 | -0.15(-0.81%) |
Jan 24, 2018 | 19.36 | 19.43 | 18.73 | 18.78 | 15,597 | -0.54(-2.77%) |
Jan 23, 2018 | 19.05 | 19.32 | 18.70 | 19.32 | 14,308 | +0.24(+1.25%) |
Jan 22, 2018 | 19.27 | 19.40 | 18.82 | 19.08 | 15,826 | -0.25(-1.32%) |
Jan 19, 2018 | 18.88 | 19.49 | 18.62 | 19.33 | 61,058 | +0.38(+2.01%) |
Jan 18, 2018 | 19.03 | 19.25 | 18.72 | 18.95 | 6,550 | -0.13(-0.67%) |
Jan 17, 2018 | 18.80 | 19.18 | 18.73 | 19.08 | 23,103 | +0.35(+1.85%) |
Jan 16, 2018 | 18.96 | 19.11 | 18.68 | 18.73 | 17,123 | -0.16(-0.85%) |
Jan 12, 2018 | 18.89 | 18.89 | 18.89 | 0 | -0.12(-0.62%) | |
Jan 11, 2018 | 18.70 | 19.11 | 18.29 | 19.01 | 21,841 | +0.36(+1.91%) |
Jan 10, 2018 | 18.65 | 18.79 | 18.46 | 18.66 | 17,119 | +0.00(+0.00%) |
Jan 09, 2018 | 18.68 | 18.93 | 18.62 | 18.66 | 11,288 | -0.03(-0.18%) |
Jan 08, 2018 | 18.66 | 18.71 | 18.50 | 18.69 | 8,572 | -0.06(-0.32%) |
Jan 05, 2018 | 18.66 | 19.02 | 18.49 | 18.75 | 22,367 | +0.12(+0.64%) |
Jan 04, 2018 | 18.66 | 18.73 | 18.38 | 18.63 | 23,635 | -0.02(-0.09%) |
Jan 03, 2018 | 18.53 | 18.87 | 18.33 | 18.65 | 32,377 | +0.08(+0.46%) |
Jan 02, 2018 | 18.62 | 18.62 | 18.30 | 18.56 | 47,558 | -0.06(-0.32%) |
Dec 29, 2017 | 18.62 | 18.62 | 18.62 | 0 | -0.06(-0.32%) | |
Dec 28, 2017 | 18.19 | 18.74 | 18.19 | 18.68 | 38,858 | +0.53(+2.94%) |
Dec 27, 2017 | 18.27 | 18.31 | 18.09 | 18.15 | 18,990 | -0.16(-0.88%) |
Dec 26, 2017 | 18.54 | 18.61 | 18.21 | 18.31 | 16,641 | -0.28(-1.50%) |
Dec 22, 2017 | 18.68 | 18.82 | 18.59 | 18.59 | 14,370 | -0.24(-1.26%) |
Dec 21, 2017 | 18.90 | 19.21 | 18.73 | 18.83 | 34,424 | -0.08(-0.40%) |
Dec 20, 2017 | 19.10 | 19.10 | 18.69 | 18.90 | 11,265 | -0.02(-0.09%) |
Dec 19, 2017 | 18.83 | 19.41 | 18.52 | 18.92 | 58,967 | +0.15(+0.81%) |
Dec 18, 2017 | 18.32 | 18.83 | 18.29 | 18.77 | 53,388 | +0.57(+3.12%) |
Dec 15, 2017 | 18.20 | 18.62 | 17.45 | 18.20 | 130,840 | -0.25(-1.38%) |
Dec 14, 2017 | 18.79 | 19.18 | 18.39 | 18.45 | 52,648 | -0.30(-1.58%) |
Dec 13, 2017 | 18.80 | 19.04 | 18.55 | 18.75 | 57,718 | -0.02(-0.09%) |
Dec 12, 2017 | 18.81 | 19.29 | 18.66 | 18.77 | 51,696 | +0.04(+0.23%) |
Dec 11, 2017 | 18.85 | 19.05 | 18.69 | 18.72 | 32,096 | -0.01(-0.04%) |
Dec 08, 2017 | 19.01 | 19.01 | 18.66 | 18.73 | 32,334 | -0.41(-2.12%) |
Dec 07, 2017 | 19.20 | 19.47 | 18.83 | 19.14 | 30,170 | -0.03(-0.13%) |
Dec 06, 2017 | 18.71 | 19.55 | 18.71 | 19.16 | 67,275 | -0.45(-2.29%) |
Dec 05, 2017 | 19.54 | 19.87 | 19.44 | 19.61 | 31,751 | +0.14(+0.70%) |
Dec 04, 2017 | 19.14 | 19.64 | 19.14 | 19.48 | 29,162 | +0.52(+2.72%) |