Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.76 | 18.78 | 18.50 | 18.50 | 2,413,562 | -0.17(-0.91%) |
Feb 27, 2018 | 18.79 | 18.87 | 18.67 | 18.67 | 1,486,338 | -0.26(-1.35%) |
Feb 26, 2018 | 18.83 | 18.92 | 18.74 | 18.92 | 1,509,751 | +0.07(+0.37%) |
Feb 23, 2018 | 18.78 | 18.86 | 18.71 | 18.85 | 3,937,777 | +0.08(+0.41%) |
Feb 22, 2018 | 18.79 | 18.88 | 18.73 | 18.78 | 940,572 | +0.04(+0.21%) |
Feb 21, 2018 | 18.84 | 19.00 | 18.73 | 18.74 | 1,451,645 | -0.01(-0.04%) |
Feb 20, 2018 | 18.81 | 18.85 | 18.69 | 18.75 | 4,380,881 | -0.18(-0.94%) |
Feb 16, 2018 | 18.92 | 18.92 | 18.92 | 0 | -0.04(-0.20%) | |
Feb 15, 2018 | 18.96 | 18.98 | 18.81 | 18.96 | 3,234,004 | +0.10(+0.53%) |
Feb 14, 2018 | 18.36 | 18.87 | 18.34 | 18.86 | 1,741,678 | +0.36(+1.96%) |
Feb 13, 2018 | 18.44 | 18.50 | 18.37 | 18.50 | 6,661,421 | -0.02(-0.13%) |
Feb 12, 2018 | 18.36 | 18.56 | 18.28 | 18.52 | 7,977,816 | +0.22(+1.23%) |
Feb 09, 2018 | 18.24 | 18.38 | 17.81 | 18.30 | 3,907,281 | +0.08(+0.42%) |
Feb 08, 2018 | 18.64 | 18.22 | 18.22 | 2,864,621 | -0.42(-2.24%) | |
Feb 07, 2018 | 18.65 | 18.82 | 18.58 | 18.64 | 2,444,942 | -0.19(-0.99%) |
Feb 06, 2018 | 18.43 | 18.83 | 18.41 | 18.82 | 4,665,030 | +0.12(+0.66%) |
Feb 05, 2018 | 19.09 | 19.19 | 18.45 | 18.70 | 4,451,514 | -0.56(-2.93%) |
Feb 02, 2018 | 19.54 | 19.54 | 19.26 | 19.26 | 2,230,735 | -0.47(-2.39%) |
Feb 01, 2018 | 19.56 | 19.75 | 19.56 | 19.73 | 6,238,470 | +0.15(+0.79%) |
Jan 31, 2018 | 19.63 | 19.66 | 19.54 | 19.58 | 2,344,816 | +0.01(+0.04%) |
Jan 30, 2018 | 19.68 | 19.70 | 19.56 | 19.57 | 3,142,086 | -0.23(-1.17%) |
Jan 29, 2018 | 19.80 | 19.84 | 19.70 | 19.80 | 4,410,904 | -0.16(-0.81%) |
Jan 26, 2018 | 19.90 | 19.97 | 19.85 | 19.97 | 7,749,496 | +0.13(+0.66%) |
Jan 25, 2018 | 19.98 | 19.98 | 19.80 | 19.84 | 5,312,314 | +0.00(+0.00%) |
Jan 24, 2018 | 19.90 | 19.93 | 19.75 | 19.84 | 4,053,705 | +0.16(+0.83%) |
Jan 23, 2018 | 19.66 | 19.69 | 19.62 | 19.67 | 4,350,085 | -0.05(-0.24%) |
Jan 22, 2018 | 19.60 | 19.73 | 19.58 | 19.72 | 2,443,937 | +0.23(+1.19%) |
Jan 19, 2018 | 19.45 | 19.49 | 19.39 | 19.49 | 1,732,276 | +0.08(+0.40%) |
Jan 18, 2018 | 19.34 | 19.45 | 19.33 | 19.41 | 2,049,473 | +0.05(+0.28%) |
Jan 17, 2018 | 19.27 | 19.42 | 19.17 | 19.36 | 1,967,860 | +0.11(+0.56%) |
Jan 16, 2018 | 19.32 | 19.32 | 19.20 | 19.25 | 2,755,488 | -0.02(-0.12%) |
Jan 12, 2018 | 19.27 | 19.27 | 19.27 | 0 | +0.24(+1.26%) | |
Jan 11, 2018 | 18.98 | 19.03 | 18.95 | 19.03 | 2,400,213 | +0.24(+1.28%) |
Jan 10, 2018 | 18.79 | 7,023,096 | +0.29(+1.59%) | |||
Jan 09, 2018 | 18.38 | 18.51 | 18.38 | 18.50 | 2,519,557 | +0.09(+0.46%) |
Jan 08, 2018 | 18.40 | 18.43 | 18.37 | 18.41 | 1,948,954 | -0.05(-0.29%) |
Jan 05, 2018 | 18.47 | 18.48 | 18.37 | 18.47 | 1,416,626 | +0.02(+0.08%) |
Jan 04, 2018 | 18.41 | 18.50 | 18.39 | 18.45 | 2,103,753 | +0.31(+1.70%) |
Jan 03, 2018 | 18.06 | 18.16 | 18.03 | 18.14 | 5,822,587 | -0.02(-0.13%) |
Jan 02, 2018 | 18.11 | 18.17 | 18.07 | 18.17 | 985,106 | +0.15(+0.82%) |
Dec 29, 2017 | 18.02 | 18.02 | 18.02 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 18.05 | 18.06 | 18.00 | 18.02 | 349,655 | +0.04(+0.21%) |
Dec 27, 2017 | 17.99 | 18.00 | 17.96 | 17.98 | 541,158 | -0.03(-0.17%) |
Dec 26, 2017 | 17.99 | 18.03 | 17.99 | 18.01 | 869,089 | +0.02(+0.09%) |
Dec 22, 2017 | 17.98 | 18.01 | 17.93 | 18.00 | 2,881,265 | -0.05(-0.30%) |
Dec 21, 2017 | 17.95 | 18.10 | 17.93 | 18.05 | 3,533,596 | +0.12(+0.65%) |
Dec 20, 2017 | 18.02 | 18.03 | 17.92 | 17.93 | 1,315,743 | -0.08(-0.43%) |
Dec 19, 2017 | 18.06 | 18.07 | 17.95 | 18.01 | 8,797,788 | -0.00(-0.02%) |
Dec 18, 2017 | 18.01 | 18.06 | 17.98 | 18.01 | 1,143,232 | +0.25(+1.43%) |
Dec 15, 2017 | 17.77 | 17.80 | 17.71 | 17.76 | 1,051,643 | -0.05(-0.30%) |
Dec 14, 2017 | 17.96 | 17.98 | 17.81 | 17.81 | 777,063 | -0.09(-0.51%) |
Dec 13, 2017 | 17.94 | 17.96 | 17.88 | 17.91 | 1,330,467 | +0.05(+0.26%) |
Dec 12, 2017 | 17.82 | 17.88 | 17.80 | 17.86 | 4,771,072 | +0.02(+0.09%) |
Dec 11, 2017 | 17.90 | 17.90 | 17.83 | 17.84 | 1,299,262 | +0.04(+0.22%) |
Dec 08, 2017 | 17.86 | 17.86 | 17.76 | 17.81 | 1,511,354 | +0.26(+1.49%) |
Dec 07, 2017 | 17.48 | 17.60 | 17.48 | 17.55 | 627,048 | +0.11(+0.62%) |
Dec 06, 2017 | 17.45 | 17.51 | 17.43 | 17.44 | 1,006,669 | -0.18(-1.00%) |
Dec 05, 2017 | 17.67 | 17.69 | 17.58 | 17.61 | 645,410 | -0.12(-0.65%) |
Dec 04, 2017 | 17.81 | 17.81 | 17.71 | 17.73 | 869,503 | +0.02(+0.09%) |