Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.65 | 19.72 | 19.44 | 19.44 | 155,572 | -0.21(-1.06%) |
Feb 27, 2018 | 19.87 | 19.87 | 19.64 | 19.65 | 111,529 | -0.32(-1.58%) |
Feb 26, 2018 | 19.95 | 19.99 | 19.82 | 19.97 | 167,577 | +0.09(+0.46%) |
Feb 23, 2018 | 19.76 | 19.89 | 19.69 | 19.88 | 110,045 | +0.21(+1.05%) |
Feb 22, 2018 | 19.69 | 19.76 | 19.63 | 19.67 | 100,083 | +0.03(+0.18%) |
Feb 21, 2018 | 19.70 | 19.89 | 19.63 | 19.63 | 122,752 | +0.03(+0.13%) |
Feb 20, 2018 | 19.62 | 19.75 | 19.53 | 19.61 | 98,590 | -0.19(-0.96%) |
Feb 16, 2018 | 19.80 | 19.80 | 19.80 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 19.74 | 19.82 | 19.67 | 19.80 | 273,814 | +0.23(+1.19%) |
Feb 14, 2018 | 19.10 | 19.61 | 19.09 | 19.57 | 86,172 | +0.39(+2.03%) |
Feb 13, 2018 | 19.10 | 19.18 | 19.04 | 19.18 | 141,284 | +0.03(+0.18%) |
Feb 12, 2018 | 19.12 | 19.19 | 18.84 | 19.14 | 325,124 | +0.24(+1.28%) |
Feb 09, 2018 | 18.88 | 19.02 | 18.38 | 18.90 | 315,729 | +0.22(+1.16%) |
Feb 08, 2018 | 19.34 | 18.68 | 18.68 | 500,005 | -0.66(-3.40%) | |
Feb 07, 2018 | 19.76 | 19.87 | 19.32 | 19.34 | 347,842 | -0.31(-1.58%) |
Feb 06, 2018 | 19.01 | 19.74 | 18.98 | 19.65 | 490,951 | +0.21(+1.07%) |
Feb 05, 2018 | 19.82 | 19.87 | 19.16 | 19.44 | 348,223 | -0.54(-2.68%) |
Feb 02, 2018 | 20.44 | 20.44 | 19.94 | 19.98 | 211,741 | -0.54(-2.61%) |
Feb 01, 2018 | 20.46 | 20.59 | 20.38 | 20.52 | 163,402 | -0.03(-0.13%) |
Jan 31, 2018 | 20.51 | 20.72 | 20.49 | 20.54 | 136,777 | +0.03(+0.17%) |
Jan 30, 2018 | 20.54 | 20.58 | 20.46 | 20.51 | 122,945 | -0.20(-0.96%) |
Jan 29, 2018 | 20.82 | 20.84 | 20.70 | 20.71 | 126,764 | -0.23(-1.11%) |
Jan 26, 2018 | 20.78 | 20.96 | 20.73 | 20.94 | 183,098 | +0.21(+1.00%) |
Jan 25, 2018 | 20.94 | 20.94 | 20.62 | 20.73 | 264,791 | +0.01(+0.04%) |
Jan 24, 2018 | 20.78 | 20.83 | 20.60 | 20.72 | 282,847 | +0.13(+0.63%) |
Jan 23, 2018 | 20.65 | 20.65 | 20.54 | 20.59 | 215,997 | +0.03(+0.13%) |
Jan 22, 2018 | 20.54 | 20.58 | 20.44 | 20.57 | 162,444 | +0.01(+0.04%) |
Jan 19, 2018 | 20.54 | 20.57 | 20.46 | 20.56 | 190,770 | +0.18(+0.89%) |
Jan 18, 2018 | 20.43 | 20.47 | 20.37 | 20.38 | 155,540 | -0.08(-0.38%) |
Jan 17, 2018 | 20.37 | 20.51 | 20.25 | 20.46 | 263,500 | +0.16(+0.81%) |
Jan 16, 2018 | 20.57 | 20.57 | 20.28 | 20.29 | 638,182 | +0.00(+0.00%) |
Jan 12, 2018 | 20.29 | 20.29 | 20.29 | 0 | +0.19(+0.95%) | |
Jan 11, 2018 | 20.04 | 20.23 | 19.91 | 20.10 | 315,097 | +0.15(+0.74%) |
Jan 10, 2018 | 19.95 | 358,272 | -0.11(-0.56%) | |||
Jan 09, 2018 | 20.03 | 20.08 | 19.98 | 20.07 | 158,859 | +0.05(+0.26%) |
Jan 08, 2018 | 19.97 | 20.04 | 19.80 | 20.02 | 96,478 | +0.03(+0.13%) |
Jan 05, 2018 | 19.87 | 19.99 | 19.85 | 19.99 | 242,670 | +0.18(+0.93%) |
Jan 04, 2018 | 19.80 | 19.89 | 19.73 | 19.81 | 212,508 | +0.14(+0.74%) |
Jan 03, 2018 | 19.65 | 19.72 | 19.55 | 19.66 | 403,508 | +0.10(+0.49%) |
Jan 02, 2018 | 19.37 | 19.57 | 19.24 | 19.57 | 138,847 | +0.33(+1.71%) |
Dec 29, 2017 | 19.24 | 19.24 | 19.24 | 0 | -0.01(-0.04%) | |
Dec 28, 2017 | 19.13 | 19.30 | 19.13 | 19.25 | 94,005 | +0.09(+0.45%) |
Dec 27, 2017 | 19.12 | 19.18 | 19.05 | 19.16 | 116,207 | +0.09(+0.45%) |
Dec 26, 2017 | 18.99 | 19.09 | 18.98 | 19.07 | 50,532 | +0.03(+0.14%) |
Dec 22, 2017 | 19.06 | 19.10 | 19.00 | 19.05 | 111,549 | +0.00(+0.00%) |
Dec 21, 2017 | 19.15 | 19.15 | 18.92 | 19.05 | 219,672 | +0.10(+0.52%) |
Dec 20, 2017 | 19.01 | 19.04 | 18.90 | 18.95 | 199,790 | -0.03(-0.14%) |
Dec 19, 2017 | 18.91 | 19.30 | 18.91 | 18.97 | 182,810 | -0.01(-0.06%) |
Dec 18, 2017 | 18.79 | 19.02 | 18.79 | 18.98 | 167,119 | +0.27(+1.43%) |
Dec 15, 2017 | 18.73 | 18.75 | 18.66 | 18.72 | 114,989 | +0.03(+0.18%) |
Dec 14, 2017 | 18.72 | 18.80 | 18.68 | 18.68 | 95,235 | -0.08(-0.41%) |
Dec 13, 2017 | 18.70 | 18.77 | 18.69 | 18.76 | 164,383 | +0.11(+0.60%) |
Dec 12, 2017 | 18.63 | 18.66 | 18.58 | 18.65 | 109,907 | -0.06(-0.32%) |
Dec 11, 2017 | 18.57 | 18.72 | 18.57 | 18.71 | 96,092 | +0.08(+0.41%) |
Dec 08, 2017 | 18.63 | 18.69 | 18.59 | 18.63 | 181,824 | +0.10(+0.56%) |
Dec 07, 2017 | 18.45 | 18.55 | 18.40 | 18.53 | 181,145 | +0.05(+0.28%) |
Dec 06, 2017 | 18.52 | 18.52 | 18.43 | 18.48 | 250,870 | -0.12(-0.65%) |
Dec 05, 2017 | 18.61 | 18.69 | 18.57 | 18.60 | 85,326 | -0.03(-0.18%) |
Dec 04, 2017 | 18.78 | 18.86 | 18.61 | 18.63 | 128,057 | -0.07(-0.37%) |