Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.12 | 18.19 | 17.96 | 18.10 | 4,385,781 | +0.08(+0.44%) |
Feb 27, 2018 | 18.19 | 18.42 | 18.01 | 18.02 | 4,086,215 | -0.19(-1.04%) |
Feb 26, 2018 | 17.99 | 18.26 | 17.91 | 18.21 | 2,622,694 | +0.25(+1.39%) |
Feb 23, 2018 | 17.69 | 17.97 | 17.69 | 17.96 | 2,183,550 | +0.30(+1.70%) |
Feb 22, 2018 | 17.62 | 17.66 | 2,907,266 | -0.13(-0.73%) | ||
Feb 21, 2018 | 17.92 | 17.98 | 17.67 | 17.79 | 4,545,908 | -0.12(-0.67%) |
Feb 20, 2018 | 17.69 | 18.10 | 17.51 | 17.91 | 3,980,752 | +0.07(+0.39%) |
Feb 16, 2018 | 17.84 | 17.84 | 17.84 | 0 | +0.02(+0.11%) | |
Feb 15, 2018 | 17.26 | 17.83 | 17.17 | 17.82 | 7,844,166 | +0.74(+4.33%) |
Feb 14, 2018 | 16.82 | 17.13 | 16.82 | 17.08 | 2,941,899 | +0.16(+0.95%) |
Feb 13, 2018 | 16.98 | 16.78 | 16.92 | 1,937,545 | -0.10(-0.59%) | |
Feb 12, 2018 | 16.86 | 17.12 | 16.67 | 17.02 | 4,102,181 | +0.29(+1.73%) |
Feb 09, 2018 | 16.93 | 16.96 | 16.27 | 16.73 | 5,137,459 | +0.04(+0.24%) |
Feb 08, 2018 | 17.48 | 16.69 | 16.69 | 3,665,486 | -0.66(-3.80%) | |
Feb 07, 2018 | 17.22 | 17.70 | 17.12 | 17.35 | 4,163,298 | +0.04(+0.23%) |
Feb 06, 2018 | 16.83 | 17.34 | 16.62 | 17.31 | 5,583,356 | +0.04(+0.26%) |
Feb 05, 2018 | 17.55 | 17.67 | 17.05 | 17.27 | 3,994,671 | -0.52(-2.90%) |
Feb 02, 2018 | 18.00 | 18.04 | 17.71 | 17.78 | 4,359,357 | -0.37(-2.04%) |
Feb 01, 2018 | 18.02 | 18.17 | 17.90 | 18.15 | 4,260,300 | +0.14(+0.78%) |
Jan 31, 2018 | 18.34 | 18.43 | 17.94 | 18.01 | 6,791,627 | -0.24(-1.32%) |
Jan 30, 2018 | 18.69 | 18.72 | 18.17 | 18.25 | 7,110,129 | -0.61(-3.23%) |
Jan 29, 2018 | 19.35 | 19.52 | 18.52 | 18.86 | 10,256,166 | -0.49(-2.53%) |
Jan 26, 2018 | 19.52 | 19.53 | 18.76 | 19.35 | 6,042,421 | +0.54(+2.87%) |
Jan 25, 2018 | 19.11 | 19.25 | 18.80 | 18.81 | 4,809,865 | -0.14(-0.74%) |
Jan 24, 2018 | 19.13 | 19.25 | 18.86 | 18.95 | 3,572,733 | -0.15(-0.79%) |
Jan 23, 2018 | 19.45 | 19.49 | 19.02 | 19.10 | 7,040,189 | -0.34(-1.75%) |
Jan 22, 2018 | 19.33 | 19.50 | 19.07 | 19.44 | 6,079,883 | -0.17(-0.87%) |
Jan 19, 2018 | 19.66 | 19.69 | 19.47 | 19.61 | 2,950,414 | +0.00(+0.00%) |
Jan 18, 2018 | 19.40 | 19.71 | 19.37 | 19.61 | 3,733,443 | +0.17(+0.87%) |
Jan 17, 2018 | 19.15 | 19.48 | 19.10 | 19.44 | 3,261,057 | +0.42(+2.21%) |
Jan 16, 2018 | 19.19 | 19.31 | 18.87 | 19.02 | 2,137,106 | -0.12(-0.63%) |
Jan 12, 2018 | 19.14 | 19.14 | 19.14 | 0 | +0.38(+2.03%) | |
Jan 11, 2018 | 18.69 | 18.80 | 18.56 | 18.76 | 3,262,311 | +0.12(+0.64%) |
Jan 10, 2018 | 18.48 | 18.64 | 3,506,876 | -0.05(-0.27%) | ||
Jan 09, 2018 | 18.69 | 18.88 | 18.62 | 18.69 | 3,120,112 | +0.09(+0.48%) |
Jan 08, 2018 | 18.49 | 18.65 | 18.30 | 18.60 | 2,267,958 | +0.06(+0.32%) |
Jan 05, 2018 | 18.57 | 18.67 | 18.43 | 18.54 | 2,791,027 | +0.02(+0.11%) |
Jan 04, 2018 | 18.42 | 18.76 | 18.39 | 18.52 | 7,928,183 | +0.11(+0.60%) |
Jan 03, 2018 | 18.23 | 18.47 | 18.19 | 18.41 | 2,152,786 | +0.18(+0.99%) |
Jan 02, 2018 | 18.15 | 18.25 | 17.94 | 18.23 | 2,623,500 | +0.24(+1.33%) |
Dec 29, 2017 | 17.99 | 17.99 | 17.99 | 0 | -0.09(-0.50%) | |
Dec 28, 2017 | 17.92 | 18.16 | 17.83 | 18.08 | 1,571,640 | +0.27(+1.52%) |
Dec 27, 2017 | 17.77 | 17.89 | 17.65 | 17.81 | 1,575,515 | +0.11(+0.62%) |
Dec 26, 2017 | 17.85 | 17.85 | 17.62 | 17.70 | 1,971,347 | -0.27(-1.50%) |
Dec 22, 2017 | 18.23 | 18.32 | 17.92 | 17.97 | 2,705,398 | -0.21(-1.16%) |
Dec 21, 2017 | 18.56 | 18.61 | 18.16 | 18.18 | 2,705,562 | -0.30(-1.62%) |
Dec 20, 2017 | 18.55 | 18.65 | 18.41 | 18.48 | 2,265,173 | -0.02(-0.11%) |
Dec 19, 2017 | 18.17 | 18.61 | 18.14 | 18.50 | 3,819,177 | +0.53(+2.95%) |
Dec 18, 2017 | 18.06 | 18.22 | 17.95 | 17.97 | 2,374,193 | -0.01(-0.06%) |
Dec 15, 2017 | 17.83 | 18.07 | 17.81 | 17.98 | 2,632,905 | +0.15(+0.84%) |
Dec 14, 2017 | 17.84 | 17.99 | 17.76 | 17.83 | 1,391,772 | -0.04(-0.22%) |
Dec 13, 2017 | 18.19 | 18.23 | 17.80 | 17.87 | 2,245,877 | -0.28(-1.54%) |
Dec 12, 2017 | 18.06 | 18.24 | 18.04 | 18.15 | 2,440,892 | +0.08(+0.44%) |
Dec 11, 2017 | 17.89 | 18.09 | 17.84 | 18.07 | 1,956,891 | +0.23(+1.29%) |
Dec 08, 2017 | 17.84 | 18.01 | 17.77 | 17.84 | 1,704,735 | +0.09(+0.51%) |
Dec 07, 2017 | 17.71 | 17.88 | 17.67 | 17.75 | 1,880,056 | +0.04(+0.23%) |
Dec 06, 2017 | 17.99 | 18.06 | 17.68 | 17.71 | 2,208,374 | -0.37(-2.05%) |
Dec 05, 2017 | 18.04 | 18.24 | 17.98 | 18.08 | 4,332,143 | +0.04(+0.22%) |
Dec 04, 2017 | 18.08 | 18.09 | 17.93 | 18.04 | 4,271,419 | +0.03(+0.17%) |