Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.91 | 17.10 | 16.58 | 16.60 | 1,316,318 | -0.27(-1.58%) |
Feb 27, 2018 | 17.40 | 17.72 | 16.84 | 16.86 | 994,098 | -0.60(-3.42%) |
Feb 26, 2018 | 17.28 | 17.48 | 17.15 | 17.46 | 601,877 | +0.32(+1.84%) |
Feb 23, 2018 | 17.20 | 17.23 | 16.98 | 17.14 | 710,585 | +0.06(+0.34%) |
Feb 22, 2018 | 17.08 | 17.09 | 982,687 | -0.16(-0.91%) | ||
Feb 21, 2018 | 17.35 | 17.82 | 17.23 | 17.24 | 1,001,180 | -0.07(-0.43%) |
Feb 20, 2018 | 17.43 | 17.49 | 17.21 | 17.32 | 1,691,233 | -0.27(-1.56%) |
Feb 16, 2018 | 17.59 | 17.59 | 17.59 | 0 | +0.30(+1.73%) | |
Feb 15, 2018 | 17.44 | 17.53 | 16.97 | 17.29 | 1,109,214 | +0.02(+0.10%) |
Feb 14, 2018 | 16.78 | 17.31 | 16.49 | 17.28 | 2,213,769 | +0.35(+2.06%) |
Feb 13, 2018 | 17.00 | 17.28 | 16.82 | 16.93 | 1,189,185 | -0.09(-0.54%) |
Feb 12, 2018 | 16.98 | 17.30 | 16.91 | 17.02 | 1,583,339 | +0.19(+1.13%) |
Feb 09, 2018 | 17.15 | 17.27 | 16.47 | 16.83 | 2,254,171 | -0.10(-0.59%) |
Feb 08, 2018 | 17.82 | 17.84 | 16.92 | 16.93 | 1,617,302 | -0.86(-4.85%) |
Feb 07, 2018 | 17.62 | 18.21 | 17.53 | 17.79 | 1,930,162 | +0.02(+0.14%) |
Feb 06, 2018 | 16.98 | 17.91 | 16.79 | 17.77 | 2,454,660 | +0.22(+1.28%) |
Feb 05, 2018 | 17.83 | 18.52 | 17.28 | 17.54 | 1,876,671 | -0.52(-2.89%) |
Feb 02, 2018 | 19.16 | 19.24 | 17.88 | 18.06 | 2,196,615 | -1.34(-6.93%) |
Feb 01, 2018 | 19.11 | 19.36 | 19.00 | 19.41 | 992,459 | +0.32(+1.70%) |
Jan 31, 2018 | 19.37 | 19.63 | 19.03 | 19.08 | 2,707,218 | +0.33(+1.77%) |
Jan 30, 2018 | 18.91 | 19.77 | 18.53 | 18.75 | 2,643,660 | -0.48(-2.50%) |
Jan 29, 2018 | 18.98 | 19.33 | 18.89 | 19.23 | 2,525,588 | +0.17(+0.87%) |
Jan 26, 2018 | 18.52 | 19.08 | 18.41 | 19.07 | 1,254,067 | +0.59(+3.19%) |
Jan 25, 2018 | 18.72 | 18.82 | 18.30 | 18.48 | 973,064 | -0.22(-1.15%) |
Jan 24, 2018 | 19.04 | 19.06 | 18.46 | 18.69 | 768,315 | -0.18(-0.97%) |
Jan 23, 2018 | 19.03 | 19.08 | 18.86 | 18.88 | 721,283 | -0.14(-0.74%) |
Jan 22, 2018 | 19.12 | 19.15 | 18.81 | 19.02 | 689,526 | -0.04(-0.22%) |
Jan 19, 2018 | 18.84 | 19.16 | 18.82 | 19.06 | 1,075,946 | +0.20(+1.06%) |
Jan 18, 2018 | 19.35 | 19.48 | 18.79 | 18.86 | 1,216,881 | -0.56(-2.91%) |
Jan 17, 2018 | 19.10 | 19.47 | 18.99 | 19.43 | 1,068,473 | +0.46(+2.45%) |
Jan 16, 2018 | 19.32 | 19.46 | 18.94 | 18.96 | 1,417,008 | -0.19(-1.00%) |
Jan 12, 2018 | 19.15 | 19.15 | 19.15 | 0 | +0.36(+1.90%) | |
Jan 11, 2018 | 18.50 | 18.81 | 18.40 | 18.79 | 1,079,688 | +0.40(+2.17%) |
Jan 10, 2018 | 18.50 | 17.91 | 18.40 | 1,391,855 | +0.37(+2.07%) | |
Jan 09, 2018 | 18.15 | 18.30 | 18.02 | 18.02 | 978,014 | -0.02(-0.09%) |
Jan 08, 2018 | 17.97 | 18.22 | 17.88 | 18.04 | 957,811 | +0.11(+0.60%) |
Jan 05, 2018 | 17.98 | 17.98 | 17.51 | 17.93 | 1,071,010 | +0.03(+0.18%) |
Jan 04, 2018 | 17.97 | 18.24 | 17.88 | 17.90 | 669,774 | +0.07(+0.37%) |
Jan 03, 2018 | 17.97 | 18.02 | 17.77 | 17.83 | 928,477 | -0.05(-0.28%) |
Jan 02, 2018 | 18.42 | 18.42 | 17.78 | 17.88 | 1,005,361 | -0.44(-2.42%) |
Dec 29, 2017 | 18.33 | 18.33 | 18.33 | 0 | -0.12(-0.67%) | |
Dec 28, 2017 | 18.47 | 18.51 | 18.31 | 18.45 | 496,059 | +0.05(+0.27%) |
Dec 27, 2017 | 18.64 | 18.64 | 18.36 | 18.40 | 541,568 | -0.22(-1.19%) |
Dec 26, 2017 | 18.43 | 18.67 | 18.43 | 18.62 | 502,129 | +0.17(+0.93%) |
Dec 22, 2017 | 18.44 | 18.49 | 18.22 | 18.45 | 793,653 | +0.11(+0.63%) |
Dec 21, 2017 | 18.57 | 18.63 | 18.29 | 18.33 | 708,508 | -0.17(-0.93%) |
Dec 20, 2017 | 18.65 | 18.70 | 18.35 | 18.51 | 798,118 | -0.07(-0.35%) |
Dec 19, 2017 | 18.50 | 18.77 | 18.47 | 18.57 | 1,841,954 | +0.16(+0.89%) |
Dec 18, 2017 | 18.01 | 18.41 | 17.92 | 18.41 | 1,245,049 | +0.57(+3.22%) |
Dec 15, 2017 | 17.50 | 18.00 | 17.45 | 17.83 | 3,453,911 | +0.40(+2.31%) |
Dec 14, 2017 | 17.43 | 17.54 | 17.32 | 17.43 | 1,216,403 | +0.07(+0.43%) |
Dec 13, 2017 | 17.33 | 17.58 | 17.19 | 17.36 | 1,196,960 | +0.08(+0.48%) |
Dec 12, 2017 | 17.28 | 17.36 | 17.15 | 17.28 | 756,401 | +0.07(+0.43%) |
Dec 11, 2017 | 17.76 | 17.78 | 17.17 | 17.20 | 1,368,937 | -0.53(-3.01%) |
Dec 08, 2017 | 17.74 | 17.92 | 17.37 | 17.74 | 1,200,228 | +0.13(+0.75%) |
Dec 07, 2017 | 17.37 | 17.87 | 17.20 | 17.60 | 1,490,766 | +0.16(+0.89%) |
Dec 06, 2017 | 17.30 | 17.61 | 17.24 | 17.45 | 1,301,811 | +0.14(+0.81%) |
Dec 05, 2017 | 17.45 | 17.70 | 17.29 | 17.31 | 1,662,833 | -0.11(-0.66%) |
Dec 04, 2017 | 17.23 | 17.74 | 17.12 | 17.42 | 1,812,838 | +0.32(+1.87%) |