Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.58 | 20.70 | 19.95 | 19.96 | 151,479 | -0.53(-2.60%) |
Feb 27, 2018 | 20.80 | 20.91 | 20.30 | 20.49 | 152,409 | -0.27(-1.30%) |
Feb 26, 2018 | 20.40 | 20.84 | 20.34 | 20.76 | 95,908 | +0.42(+2.09%) |
Feb 23, 2018 | 20.67 | 20.70 | 20.20 | 20.34 | 128,654 | -0.17(-0.84%) |
Feb 22, 2018 | 21.22 | 21.22 | 20.50 | 20.51 | 226,996 | -0.60(-2.87%) |
Feb 21, 2018 | 19.85 | 21.42 | 19.74 | 21.11 | 209,275 | +1.35(+6.81%) |
Feb 20, 2018 | 19.75 | 20.13 | 19.56 | 19.77 | 151,680 | +0.01(+0.05%) |
Feb 16, 2018 | 19.76 | 19.76 | 19.76 | 0 | -0.06(-0.32%) | |
Feb 15, 2018 | 19.65 | 19.97 | 19.59 | 19.82 | 113,779 | +0.27(+1.39%) |
Feb 14, 2018 | 19.50 | 19.81 | 19.45 | 19.55 | 57,389 | -0.04(-0.18%) |
Feb 13, 2018 | 19.38 | 19.69 | 19.28 | 19.59 | 72,689 | +0.14(+0.70%) |
Feb 12, 2018 | 19.22 | 19.55 | 18.81 | 19.45 | 130,623 | +0.33(+1.75%) |
Feb 09, 2018 | 19.41 | 19.60 | 18.62 | 19.12 | 119,507 | -0.17(-0.89%) |
Feb 08, 2018 | 19.78 | 19.22 | 19.29 | 135,717 | -0.42(-2.11%) | |
Feb 07, 2018 | 19.72 | 19.72 | 19.22 | 19.70 | 148,607 | -0.02(-0.09%) |
Feb 06, 2018 | 19.41 | 19.86 | 19.01 | 19.72 | 179,801 | -0.12(-0.59%) |
Feb 05, 2018 | 19.85 | 20.10 | 19.51 | 19.84 | 102,916 | -0.09(-0.45%) |
Feb 02, 2018 | 20.03 | 20.21 | 19.82 | 19.93 | 171,069 | -0.20(-0.99%) |
Feb 01, 2018 | 19.46 | 20.15 | 19.38 | 20.13 | 136,805 | +0.60(+3.05%) |
Jan 31, 2018 | 19.64 | 19.83 | 19.32 | 19.53 | 150,154 | -0.05(-0.28%) |
Jan 30, 2018 | 19.17 | 19.60 | 19.02 | 19.59 | 101,853 | +0.23(+1.21%) |
Jan 29, 2018 | 19.50 | 19.59 | 19.20 | 19.35 | 91,318 | -0.28(-1.43%) |
Jan 26, 2018 | 19.70 | 19.80 | 19.38 | 19.63 | 73,905 | +0.03(+0.14%) |
Jan 25, 2018 | 19.17 | 19.63 | 19.02 | 19.60 | 323,800 | +0.51(+2.70%) |
Jan 24, 2018 | 19.31 | 19.51 | 19.08 | 19.09 | 110,534 | -0.14(-0.75%) |
Jan 23, 2018 | 19.50 | 19.51 | 19.10 | 19.23 | 101,309 | -0.31(-1.57%) |
Jan 22, 2018 | 19.75 | 19.76 | 19.25 | 19.54 | 68,500 | -0.24(-1.23%) |
Jan 19, 2018 | 19.52 | 19.94 | 19.19 | 19.78 | 122,527 | +0.28(+1.44%) |
Jan 18, 2018 | 19.59 | 19.59 | 19.20 | 19.50 | 111,137 | -0.08(-0.42%) |
Jan 17, 2018 | 19.39 | 19.68 | 19.16 | 19.59 | 81,667 | +0.26(+1.36%) |
Jan 16, 2018 | 19.89 | 20.07 | 19.12 | 19.32 | 96,316 | -0.43(-2.19%) |
Jan 12, 2018 | 19.76 | 19.76 | 19.76 | 0 | +0.18(+0.92%) | |
Jan 11, 2018 | 19.00 | 19.59 | 19.00 | 19.58 | 174,991 | +0.58(+3.03%) |
Jan 10, 2018 | 18.74 | 19.00 | 211,527 | -0.26(-1.35%) | ||
Jan 09, 2018 | 19.23 | 19.49 | 18.91 | 19.26 | 132,660 | +0.07(+0.37%) |
Jan 08, 2018 | 19.57 | 19.57 | 18.90 | 19.19 | 217,410 | -0.46(-2.33%) |
Jan 05, 2018 | 19.84 | 19.84 | 19.43 | 19.65 | 110,497 | -0.11(-0.55%) |
Jan 04, 2018 | 19.90 | 20.01 | 19.69 | 19.76 | 145,914 | -0.02(-0.09%) |
Jan 03, 2018 | 20.25 | 20.40 | 19.51 | 19.78 | 239,196 | -0.45(-2.22%) |
Jan 02, 2018 | 19.96 | 20.43 | 19.96 | 20.22 | 143,961 | +0.34(+1.72%) |
Dec 29, 2017 | 19.88 | 19.88 | 19.88 | 0 | -0.06(-0.32%) | |
Dec 28, 2017 | 20.05 | 20.28 | 19.87 | 19.95 | 84,636 | -0.05(-0.27%) |
Dec 27, 2017 | 20.03 | 20.35 | 19.99 | 20.00 | 120,066 | -0.02(-0.09%) |
Dec 26, 2017 | 20.17 | 20.17 | 19.79 | 20.02 | 58,524 | -0.14(-0.71%) |
Dec 22, 2017 | 20.11 | 20.35 | 20.06 | 20.16 | 107,138 | +0.05(+0.27%) |
Dec 21, 2017 | 20.17 | 20.58 | 20.09 | 20.11 | 130,857 | -0.02(-0.09%) |
Dec 20, 2017 | 20.45 | 20.67 | 20.09 | 20.13 | 102,607 | -0.23(-1.15%) |
Dec 19, 2017 | 20.73 | 20.85 | 20.32 | 20.36 | 198,638 | -0.44(-2.12%) |
Dec 18, 2017 | 20.87 | 21.39 | 20.68 | 20.80 | 269,250 | -0.01(-0.04%) |
Dec 15, 2017 | 19.89 | 21.07 | 19.84 | 20.81 | 1,217,358 | +0.99(+4.99%) |
Dec 14, 2017 | 19.87 | 20.11 | 19.45 | 19.82 | 290,425 | +0.04(+0.23%) |
Dec 13, 2017 | 18.85 | 20.19 | 18.85 | 19.78 | 264,215 | +1.02(+5.41%) |
Dec 12, 2017 | 18.61 | 19.27 | 18.43 | 18.76 | 333,694 | +0.22(+1.16%) |
Dec 11, 2017 | 18.66 | 18.82 | 18.21 | 18.54 | 277,682 | -0.12(-0.63%) |
Dec 08, 2017 | 20.04 | 20.10 | 18.62 | 18.66 | 267,731 | -1.18(-5.94%) |
Dec 07, 2017 | 21.48 | 21.48 | 19.20 | 19.84 | 700,162 | +0.68(+3.57%) |
Dec 06, 2017 | 18.63 | 19.21 | 18.01 | 19.16 | 272,110 | +0.49(+2.65%) |
Dec 05, 2017 | 18.66 | 18.79 | 17.88 | 18.66 | 182,088 | +0.06(+0.34%) |
Dec 04, 2017 | 19.15 | 19.15 | 18.57 | 18.60 | 141,564 | -0.42(-2.22%) |