Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.49 | 18.13 | 17.49 | 17.71 | 47,030 | +0.16(+0.91%) |
Feb 27, 2018 | 17.29 | 18.13 | 17.25 | 17.55 | 38,553 | +0.14(+0.80%) |
Feb 26, 2018 | 17.18 | 17.97 | 17.12 | 17.41 | 29,479 | +0.10(+0.58%) |
Feb 23, 2018 | 18.17 | 18.25 | 16.89 | 17.31 | 40,646 | -0.28(-1.59%) |
Feb 22, 2018 | 18.05 | 18.59 | 17.08 | 17.59 | 41,036 | -0.28(-1.57%) |
Feb 21, 2018 | 16.06 | 18.82 | 16.00 | 17.87 | 64,573 | +1.96(+12.32%) |
Feb 20, 2018 | 16.09 | 16.48 | 15.50 | 15.91 | 61,949 | -0.30(-1.85%) |
Feb 16, 2018 | 16.21 | 16.21 | 16.21 | 0 | -0.21(-1.28%) | |
Feb 15, 2018 | 16.54 | 16.61 | 16.29 | 16.42 | 39,020 | -0.28(-1.68%) |
Feb 14, 2018 | 17.06 | 16.53 | 16.70 | 36,784 | -0.20(-1.18%) | |
Feb 13, 2018 | 17.18 | 17.65 | 16.85 | 16.90 | 24,167 | -0.45(-2.59%) |
Feb 12, 2018 | 17.39 | 18.47 | 16.86 | 17.35 | 29,371 | +0.09(+0.52%) |
Feb 09, 2018 | 18.64 | 18.79 | 16.80 | 17.26 | 71,841 | -1.18(-6.40%) |
Feb 08, 2018 | 18.44 | 18.45 | 18.18 | 18.44 | 46,190 | +0.03(+0.16%) |
Feb 07, 2018 | 18.05 | 18.51 | 18.05 | 18.41 | 17,884 | +0.41(+2.28%) |
Feb 06, 2018 | 17.70 | 18.44 | 17.63 | 18.00 | 47,416 | -0.09(-0.50%) |
Feb 05, 2018 | 18.32 | 18.32 | 17.45 | 18.09 | 23,254 | -0.32(-1.74%) |
Feb 02, 2018 | 18.26 | 18.83 | 18.01 | 18.41 | 16,581 | -0.33(-1.76%) |
Feb 01, 2018 | 18.87 | 19.00 | 18.32 | 18.74 | 69,916 | -0.21(-1.11%) |
Jan 31, 2018 | 19.93 | 19.96 | 18.62 | 18.95 | 49,077 | -0.76(-3.86%) |
Jan 30, 2018 | 20.60 | 20.60 | 19.31 | 19.71 | 66,608 | -1.11(-5.33%) |
Jan 29, 2018 | 20.02 | 20.91 | 19.65 | 20.82 | 50,959 | +0.84(+4.20%) |
Jan 26, 2018 | 19.34 | 20.08 | 19.26 | 19.98 | 25,262 | +0.63(+3.26%) |
Jan 25, 2018 | 19.65 | 19.65 | 19.07 | 19.35 | 27,885 | -0.31(-1.58%) |
Jan 24, 2018 | 19.38 | 20.61 | 19.09 | 19.66 | 93,258 | +0.39(+2.02%) |
Jan 23, 2018 | 19.39 | 20.00 | 19.06 | 19.27 | 59,735 | +0.00(+0.00%) |
Jan 22, 2018 | 19.29 | 20.31 | 19.12 | 19.27 | 46,780 | +0.02(+0.10%) |
Jan 19, 2018 | 18.99 | 19.75 | 18.99 | 19.25 | 43,580 | +0.10(+0.52%) |
Jan 18, 2018 | 19.05 | 19.40 | 19.04 | 19.15 | 57,910 | +0.05(+0.26%) |
Jan 17, 2018 | 19.39 | 19.62 | 18.75 | 19.10 | 32,839 | -0.26(-1.34%) |
Jan 16, 2018 | 19.77 | 20.21 | 19.27 | 19.36 | 64,992 | -0.51(-2.57%) |
Jan 12, 2018 | 19.87 | 19.87 | 19.87 | 0 | +0.20(+1.02%) | |
Jan 11, 2018 | 18.46 | 20.14 | 18.46 | 19.67 | 194,592 | +1.08(+5.81%) |
Jan 10, 2018 | 17.95 | 19.22 | 17.60 | 18.59 | 113,917 | +0.57(+3.16%) |
Jan 09, 2018 | 17.84 | 18.42 | 16.99 | 18.02 | 57,960 | +0.34(+1.92%) |
Jan 08, 2018 | 17.11 | 17.90 | 16.96 | 17.68 | 31,806 | +0.48(+2.79%) |
Jan 05, 2018 | 19.28 | 19.28 | 16.45 | 17.20 | 70,974 | -0.22(-1.26%) |
Jan 04, 2018 | 18.57 | 19.24 | 17.08 | 17.42 | 85,839 | -1.20(-6.44%) |
Jan 03, 2018 | 19.01 | 19.33 | 18.11 | 18.62 | 60,084 | -0.45(-2.36%) |
Jan 02, 2018 | 18.82 | 19.29 | 18.40 | 19.07 | 66,604 | +0.17(+0.90%) |
Dec 29, 2017 | 18.90 | 18.90 | 18.90 | 0 | -0.60(-3.08%) | |
Dec 28, 2017 | 19.04 | 19.73 | 18.73 | 19.50 | 266,140 | +0.16(+0.83%) |
Dec 27, 2017 | 19.46 | 19.72 | 18.83 | 19.34 | 211,740 | -0.27(-1.38%) |
Dec 26, 2017 | 19.58 | 20.22 | 19.12 | 19.61 | 121,709 | -0.15(-0.76%) |
Dec 22, 2017 | 19.50 | 20.55 | 19.24 | 19.76 | 96,683 | -0.13(-0.65%) |
Dec 21, 2017 | 19.33 | 20.69 | 19.33 | 19.89 | 112,009 | +0.49(+2.53%) |
Dec 20, 2017 | 19.09 | 20.40 | 18.82 | 19.40 | 117,111 | +0.20(+1.04%) |
Dec 19, 2017 | 19.60 | 20.34 | 18.50 | 19.20 | 133,176 | -0.29(-1.49%) |
Dec 18, 2017 | 18.91 | 21.28 | 18.61 | 19.49 | 398,590 | +0.54(+2.85%) |
Dec 15, 2017 | 18.80 | 20.50 | 18.37 | 18.95 | 799,043 | +0.14(+0.74%) |
Dec 14, 2017 | 18.81 | 19.51 | 18.29 | 18.81 | 189,499 | +0.15(+0.80%) |
Dec 13, 2017 | 17.30 | 19.25 | 17.20 | 18.66 | 160,971 | +1.66(+9.76%) |
Dec 12, 2017 | 18.88 | 19.40 | 17.00 | 17.00 | 156,891 | -1.99(-10.48%) |
Dec 11, 2017 | 18.18 | 19.41 | 18.13 | 18.99 | 198,559 | +0.85(+4.69%) |
Dec 08, 2017 | 18.08 | 18.47 | 17.46 | 18.14 | 79,534 | +0.21(+1.17%) |
Dec 07, 2017 | 18.07 | 18.95 | 17.93 | 17.93 | 83,247 | -0.67(-3.60%) |
Dec 06, 2017 | 18.62 | 19.64 | 18.47 | 18.60 | 103,183 | -0.13(-0.69%) |
Dec 05, 2017 | 19.16 | 20.00 | 18.52 | 18.73 | 101,858 | -0.25(-1.32%) |
Dec 04, 2017 | 18.77 | 19.79 | 18.69 | 18.98 | 98,079 | +0.45(+2.43%) |