Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.30 | 17.50 | 17.21 | 17.21 | 1,302,101 | +0.02(+0.13%) |
Feb 27, 2018 | 17.80 | 17.90 | 17.14 | 17.19 | 1,363,536 | -0.60(-3.36%) |
Feb 26, 2018 | 17.91 | 17.99 | 17.69 | 17.79 | 879,396 | -0.11(-0.63%) |
Feb 23, 2018 | 17.66 | 17.92 | 17.56 | 17.90 | 1,078,020 | +0.33(+1.88%) |
Feb 22, 2018 | 17.31 | 17.59 | 17.23 | 17.57 | 1,122,853 | +0.34(+1.96%) |
Feb 21, 2018 | 17.67 | 17.67 | 17.23 | 17.23 | 2,117,260 | -0.50(-2.80%) |
Feb 20, 2018 | 18.04 | 18.20 | 17.65 | 17.73 | 1,808,463 | -0.35(-1.91%) |
Feb 16, 2018 | 18.08 | 18.08 | 18.08 | 0 | +0.42(+2.39%) | |
Feb 15, 2018 | 17.35 | 17.69 | 17.35 | 17.66 | 876,478 | +0.35(+2.00%) |
Feb 14, 2018 | 17.47 | 17.58 | 17.21 | 17.31 | 862,261 | -0.29(-1.62%) |
Feb 13, 2018 | 17.43 | 17.64 | 17.34 | 17.60 | 1,054,905 | +0.12(+0.69%) |
Feb 12, 2018 | 17.71 | 17.72 | 16.87 | 17.47 | 1,006,988 | -0.23(-1.28%) |
Feb 09, 2018 | 17.11 | 17.79 | 16.99 | 17.70 | 819,723 | +0.71(+4.21%) |
Feb 08, 2018 | 17.64 | 17.75 | 16.99 | 16.99 | 1,193,165 | -0.62(-3.55%) |
Feb 07, 2018 | 17.84 | 17.97 | 17.60 | 17.61 | 782,803 | -0.24(-1.35%) |
Feb 06, 2018 | 17.69 | 17.94 | 17.37 | 17.85 | 1,491,303 | -0.24(-1.33%) |
Feb 05, 2018 | 18.54 | 18.60 | 17.77 | 18.09 | 1,077,116 | -0.48(-2.59%) |
Feb 02, 2018 | 18.62 | 18.73 | 18.35 | 18.57 | 953,793 | -0.12(-0.64%) |
Feb 01, 2018 | 19.05 | 19.24 | 18.69 | 18.69 | 1,212,847 | -0.35(-1.86%) |
Jan 31, 2018 | 18.83 | 19.05 | 18.80 | 19.05 | 1,295,737 | +0.26(+1.40%) |
Jan 30, 2018 | 18.84 | 18.90 | 18.75 | 18.78 | 807,624 | -0.10(-0.52%) |
Jan 29, 2018 | 19.19 | 19.20 | 18.84 | 18.88 | 1,058,677 | -0.35(-1.83%) |
Jan 26, 2018 | 19.44 | 19.48 | 19.12 | 19.23 | 339,365 | -0.19(-0.96%) |
Jan 25, 2018 | 19.36 | 19.40 | 19.29 | 19.42 | 808,750 | +0.09(+0.47%) |
Jan 24, 2018 | 19.57 | 19.59 | 19.21 | 19.33 | 591,900 | -0.24(-1.22%) |
Jan 23, 2018 | 19.34 | 19.59 | 19.27 | 19.57 | 928,171 | +0.29(+1.51%) |
Jan 22, 2018 | 19.04 | 19.32 | 18.98 | 19.28 | 591,071 | +0.25(+1.34%) |
Jan 19, 2018 | 18.88 | 19.08 | 18.88 | 19.02 | 767,823 | +0.09(+0.47%) |
Jan 18, 2018 | 19.36 | 19.38 | 18.86 | 18.94 | 1,000,892 | -0.44(-2.28%) |
Jan 17, 2018 | 19.17 | 19.40 | 19.10 | 19.38 | 1,018,474 | +0.20(+1.05%) |
Jan 16, 2018 | 19.19 | 19.45 | 19.17 | 19.17 | 776,527 | -0.02(-0.12%) |
Jan 12, 2018 | 19.20 | 19.20 | 19.20 | 0 | -0.01(-0.08%) | |
Jan 11, 2018 | 19.09 | 19.24 | 18.98 | 19.21 | 976,848 | +0.08(+0.43%) |
Jan 10, 2018 | 19.53 | 19.53 | 18.93 | 19.13 | 1,632,267 | -0.51(-2.59%) |
Jan 09, 2018 | 19.84 | 20.02 | 19.57 | 19.64 | 900,416 | -0.13(-0.68%) |
Jan 08, 2018 | 19.69 | 19.84 | 19.68 | 19.77 | 720,438 | +0.01(+0.04%) |
Jan 05, 2018 | 19.92 | 19.94 | 19.71 | 19.77 | 912,850 | -0.13(-0.64%) |
Jan 04, 2018 | 20.25 | 20.34 | 19.89 | 19.89 | 656,164 | -0.40(-1.99%) |
Jan 03, 2018 | 20.28 | 20.33 | 20.04 | 20.30 | 856,556 | +0.01(+0.04%) |
Jan 02, 2018 | 20.47 | 20.56 | 20.27 | 20.29 | 579,798 | -0.17(-0.84%) |
Dec 29, 2017 | 20.46 | 20.46 | 20.46 | 0 | -0.14(-0.69%) | |
Dec 28, 2017 | 20.55 | 20.66 | 20.45 | 20.60 | 542,632 | +0.08(+0.39%) |
Dec 27, 2017 | 20.47 | 20.53 | 20.35 | 20.52 | 492,912 | +0.10(+0.51%) |
Dec 26, 2017 | 20.29 | 20.45 | 20.23 | 20.42 | 393,451 | +0.15(+0.74%) |
Dec 22, 2017 | 20.32 | 20.41 | 20.21 | 20.27 | 563,167 | -0.04(-0.22%) |
Dec 21, 2017 | 20.38 | 20.41 | 20.20 | 20.32 | 574,028 | -0.03(-0.15%) |
Dec 20, 2017 | 20.50 | 20.56 | 20.34 | 20.35 | 1,065,656 | -0.04(-0.22%) |
Dec 19, 2017 | 21.04 | 21.08 | 20.37 | 20.39 | 845,101 | -0.63(-2.98%) |
Dec 18, 2017 | 20.95 | 21.20 | 20.95 | 21.02 | 719,580 | +0.12(+0.57%) |
Dec 15, 2017 | 21.02 | 21.13 | 20.88 | 20.90 | 2,104,511 | +0.03(+0.14%) |
Dec 14, 2017 | 20.89 | 20.96 | 20.79 | 20.87 | 523,096 | -0.02(-0.11%) |
Dec 13, 2017 | 20.84 | 21.00 | 20.79 | 20.89 | 571,744 | +0.11(+0.54%) |
Dec 12, 2017 | 20.81 | 20.87 | 20.72 | 20.78 | 632,777 | -0.03(-0.14%) |
Dec 11, 2017 | 20.85 | 20.90 | 20.73 | 20.81 | 623,621 | -0.07(-0.32%) |
Dec 08, 2017 | 20.73 | 20.97 | 20.70 | 20.87 | 573,052 | +0.00(+0.00%) |
Dec 07, 2017 | 20.49 | 20.75 | 20.42 | 550,854 | +0.00(+0.00%) | |
Dec 06, 2017 | 20.47 | 20.59 | 20.35 | 20.46 | 544,658 | -0.01(-0.04%) |
Dec 05, 2017 | 20.77 | 20.81 | 20.45 | 20.46 | 625,891 | -0.29(-1.40%) |
Dec 04, 2017 | 20.99 | 21.06 | 20.75 | 20.76 | 857,226 | -0.12(-0.57%) |