Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.07 | 17.17 | 16.87 | 16.87 | 1,783,693 | -0.16(-0.92%) |
Feb 27, 2018 | 17.35 | 17.49 | 17.02 | 17.03 | 1,924,930 | -0.58(-3.32%) |
Feb 26, 2018 | 17.89 | 17.89 | 17.46 | 17.61 | 1,958,807 | -0.11(-0.61%) |
Feb 23, 2018 | 17.62 | 17.74 | 17.47 | 17.72 | 2,110,597 | +0.20(+1.16%) |
Feb 22, 2018 | 17.52 | 1,862,008 | +0.09(+0.55%) | |||
Feb 21, 2018 | 17.84 | 17.91 | 17.42 | 17.42 | 4,108,672 | -0.44(-2.47%) |
Feb 20, 2018 | 17.64 | 17.97 | 17.64 | 17.86 | 5,378,313 | -0.22(-1.20%) |
Feb 16, 2018 | 18.08 | 18.08 | 18.08 | 0 | +0.46(+2.62%) | |
Feb 15, 2018 | 17.52 | 17.80 | 17.45 | 17.62 | 1,652,517 | +0.20(+1.13%) |
Feb 14, 2018 | 17.35 | 17.50 | 17.29 | 17.42 | 1,577,602 | -0.16(-0.89%) |
Feb 13, 2018 | 17.59 | 17.66 | 17.31 | 17.58 | 1,511,727 | -0.06(-0.35%) |
Feb 12, 2018 | 17.85 | 17.85 | 17.08 | 17.64 | 2,085,449 | -0.15(-0.84%) |
Feb 09, 2018 | 17.36 | 17.91 | 17.23 | 17.79 | 2,100,109 | +0.52(+2.99%) |
Feb 08, 2018 | 17.64 | 17.88 | 17.27 | 17.27 | 1,921,678 | -0.41(-2.30%) |
Feb 07, 2018 | 17.75 | 17.87 | 17.67 | 17.68 | 2,127,451 | -0.07(-0.38%) |
Feb 06, 2018 | 17.72 | 17.90 | 17.44 | 17.75 | 3,488,320 | -0.45(-2.46%) |
Feb 05, 2018 | 18.46 | 18.55 | 17.86 | 18.20 | 1,902,996 | -0.35(-1.90%) |
Feb 02, 2018 | 18.30 | 18.56 | 17.83 | 18.55 | 2,682,989 | +0.15(+0.81%) |
Feb 01, 2018 | 18.75 | 18.92 | 18.37 | 18.40 | 1,876,188 | -0.35(-1.85%) |
Jan 31, 2018 | 18.52 | 18.75 | 18.41 | 18.75 | 3,082,723 | +0.35(+1.92%) |
Jan 30, 2018 | 18.54 | 18.71 | 18.37 | 18.39 | 2,284,862 | -0.22(-1.20%) |
Jan 29, 2018 | 18.75 | 18.77 | 18.52 | 18.62 | 2,398,288 | -0.20(-1.05%) |
Jan 26, 2018 | 19.13 | 19.13 | 18.79 | 18.82 | 2,157,532 | -0.26(-1.39%) |
Jan 25, 2018 | 18.99 | 19.11 | 18.93 | 19.08 | 2,736,689 | +0.08(+0.43%) |
Jan 24, 2018 | 19.08 | 19.13 | 18.89 | 19.00 | 2,051,646 | -0.08(-0.43%) |
Jan 23, 2018 | 19.01 | 19.12 | 18.90 | 19.08 | 2,375,147 | +0.21(+1.12%) |
Jan 22, 2018 | 18.67 | 18.90 | 18.59 | 18.87 | 2,465,411 | +0.24(+1.28%) |
Jan 19, 2018 | 18.62 | 18.65 | 18.43 | 18.63 | 1,586,020 | +0.03(+0.15%) |
Jan 18, 2018 | 18.70 | 18.73 | 18.46 | 18.60 | 1,658,788 | -0.12(-0.65%) |
Jan 17, 2018 | 18.60 | 18.74 | 18.50 | 18.73 | 1,647,240 | +0.16(+0.84%) |
Jan 16, 2018 | 18.65 | 18.84 | 18.56 | 18.57 | 1,870,080 | +0.04(+0.22%) |
Jan 12, 2018 | 18.53 | 18.53 | 18.53 | 0 | -0.20(-1.09%) | |
Jan 11, 2018 | 19.02 | 19.12 | 18.72 | 18.73 | 2,840,346 | -0.24(-1.29%) |
Jan 10, 2018 | 18.88 | 18.98 | 2,932,260 | -0.22(-1.13%) | ||
Jan 09, 2018 | 19.58 | 19.64 | 19.15 | 19.20 | 1,620,178 | -0.45(-2.28%) |
Jan 08, 2018 | 19.62 | 19.70 | 19.50 | 19.64 | 1,500,108 | +0.08(+0.42%) |
Jan 05, 2018 | 19.72 | 19.77 | 19.49 | 19.56 | 1,508,638 | -0.14(-0.72%) |
Jan 04, 2018 | 20.27 | 20.27 | 19.70 | 19.70 | 1,269,962 | -0.55(-2.72%) |
Jan 03, 2018 | 20.18 | 20.40 | 20.06 | 20.25 | 2,554,192 | +0.09(+0.44%) |
Jan 02, 2018 | 20.38 | 20.44 | 20.13 | 20.17 | 1,669,673 | -0.23(-1.13%) |
Dec 29, 2017 | 20.40 | 20.40 | 20.40 | 0 | +0.19(+0.96%) | |
Dec 28, 2017 | 20.17 | 20.23 | 20.08 | 20.20 | 1,936,965 | +0.01(+0.07%) |
Dec 27, 2017 | 20.17 | 20.26 | 20.14 | 20.19 | 903,141 | +0.05(+0.27%) |
Dec 26, 2017 | 20.04 | 20.16 | 19.96 | 20.14 | 921,339 | +0.11(+0.54%) |
Dec 22, 2017 | 20.06 | 20.09 | 19.94 | 20.03 | 1,083,371 | +0.04(+0.20%) |
Dec 21, 2017 | 20.14 | 20.14 | 19.83 | 19.99 | 1,826,289 | -0.09(-0.47%) |
Dec 20, 2017 | 20.57 | 20.77 | 20.08 | 20.08 | 1,651,460 | -0.55(-2.67%) |
Dec 19, 2017 | 21.23 | 21.30 | 20.55 | 20.63 | 2,124,150 | -0.61(-2.88%) |
Dec 18, 2017 | 21.18 | 21.29 | 21.18 | 21.25 | 966,557 | +0.14(+0.67%) |
Dec 15, 2017 | 21.03 | 21.13 | 21.00 | 21.10 | 2,893,662 | +0.19(+0.93%) |
Dec 14, 2017 | 20.97 | 21.04 | 20.87 | 20.91 | 1,540,476 | -0.11(-0.54%) |
Dec 13, 2017 | 20.96 | 21.06 | 20.88 | 21.02 | 3,486,463 | +0.32(+1.56%) |
Dec 12, 2017 | 20.61 | 20.70 | 20.49 | 20.70 | 1,307,428 | +0.15(+0.72%) |
Dec 11, 2017 | 20.53 | 20.58 | 20.47 | 20.55 | 937,047 | +0.03(+0.13%) |
Dec 08, 2017 | 20.51 | 20.63 | 20.48 | 20.53 | 871,106 | +0.05(+0.23%) |
Dec 07, 2017 | 20.41 | 20.53 | 20.31 | 20.48 | 872,129 | +0.09(+0.46%) |
Dec 06, 2017 | 20.56 | 20.59 | 20.26 | 20.39 | 959,439 | -0.13(-0.66%) |
Dec 05, 2017 | 20.54 | 20.67 | 20.47 | 20.52 | 2,145,836 | +0.03(+0.13%) |
Dec 04, 2017 | 20.63 | 20.77 | 20.42 | 20.49 | 1,558,045 | -0.17(-0.85%) |