Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.78 | 17.91 | 17.48 | 17.53 | 668,268 | -0.13(-0.76%) |
Feb 27, 2018 | 18.46 | 18.57 | 17.66 | 17.67 | 665,007 | -0.86(-4.62%) |
Feb 26, 2018 | 18.22 | 18.54 | 18.01 | 18.52 | 724,217 | +0.42(+2.31%) |
Feb 23, 2018 | 17.98 | 18.20 | 17.87 | 18.11 | 492,088 | +0.26(+1.44%) |
Feb 22, 2018 | 17.78 | 17.85 | 471,538 | -0.20(-1.13%) | ||
Feb 21, 2018 | 17.91 | 18.32 | 17.82 | 18.05 | 439,059 | +0.17(+0.94%) |
Feb 20, 2018 | 17.92 | 18.12 | 17.54 | 17.89 | 909,012 | -0.14(-0.79%) |
Feb 16, 2018 | 18.03 | 18.03 | 18.03 | 0 | +0.03(+0.15%) | |
Feb 15, 2018 | 18.13 | 18.25 | 17.93 | 18.00 | 597,630 | -0.12(-0.64%) |
Feb 14, 2018 | 18.33 | 18.61 | 17.54 | 18.12 | 784,711 | -0.27(-1.45%) |
Feb 13, 2018 | 19.64 | 19.81 | 18.33 | 18.38 | 563,390 | -0.91(-4.74%) |
Feb 12, 2018 | 19.05 | 19.60 | 18.97 | 19.30 | 392,764 | +0.17(+0.88%) |
Feb 09, 2018 | 19.38 | 19.50 | 18.60 | 19.13 | 294,528 | +0.00(+0.00%) |
Feb 08, 2018 | 19.78 | 19.83 | 19.13 | 19.13 | 245,486 | -0.65(-3.28%) |
Feb 07, 2018 | 19.96 | 19.96 | 19.71 | 19.78 | 272,626 | -0.21(-1.07%) |
Feb 06, 2018 | 19.09 | 20.17 | 18.99 | 19.99 | 383,325 | +0.27(+1.35%) |
Feb 05, 2018 | 20.10 | 20.20 | 19.45 | 19.72 | 286,538 | -0.55(-2.72%) |
Feb 02, 2018 | 20.74 | 20.87 | 20.17 | 20.27 | 221,619 | -0.58(-2.77%) |
Feb 01, 2018 | 20.89 | 21.06 | 20.73 | 20.85 | 283,946 | -0.12(-0.59%) |
Jan 31, 2018 | 21.32 | 21.39 | 20.90 | 20.98 | 219,168 | -0.25(-1.17%) |
Jan 30, 2018 | 21.29 | 21.35 | 21.10 | 21.22 | 208,836 | -0.15(-0.71%) |
Jan 29, 2018 | 21.62 | 21.69 | 21.33 | 21.38 | 214,750 | -0.20(-0.95%) |
Jan 26, 2018 | 21.58 | 21.61 | 21.35 | 21.58 | 115,465 | +0.15(+0.70%) |
Jan 25, 2018 | 21.53 | 21.74 | 21.35 | 21.43 | 293,317 | -0.01(-0.04%) |
Jan 24, 2018 | 21.59 | 21.71 | 21.26 | 21.44 | 294,214 | -0.01(-0.04%) |
Jan 23, 2018 | 21.46 | 21.61 | 21.40 | 21.45 | 173,031 | -0.07(-0.33%) |
Jan 22, 2018 | 21.53 | 21.54 | 21.34 | 21.52 | 197,495 | -0.03(-0.12%) |
Jan 19, 2018 | 21.18 | 21.54 | 21.18 | 21.54 | 212,288 | +0.29(+1.38%) |
Jan 18, 2018 | 21.68 | 21.68 | 21.23 | 21.25 | 196,966 | -0.39(-1.81%) |
Jan 17, 2018 | 21.60 | 21.76 | 21.34 | 21.64 | 241,622 | +0.12(+0.58%) |
Jan 16, 2018 | 21.94 | 22.00 | 21.38 | 21.52 | 254,289 | -0.34(-1.54%) |
Jan 12, 2018 | 21.85 | 21.85 | 21.85 | 0 | -0.32(-1.44%) | |
Jan 11, 2018 | 21.33 | 22.29 | 21.33 | 22.17 | 411,184 | +0.88(+4.13%) |
Jan 10, 2018 | 21.01 | 21.38 | 20.91 | 21.30 | 347,660 | +0.30(+1.44%) |
Jan 09, 2018 | 21.11 | 21.24 | 20.98 | 20.99 | 197,244 | -0.04(-0.21%) |
Jan 08, 2018 | 20.99 | 21.14 | 20.83 | 21.04 | 203,350 | -0.08(-0.38%) |
Jan 05, 2018 | 21.05 | 21.13 | 20.85 | 21.12 | 207,515 | +0.10(+0.46%) |
Jan 04, 2018 | 21.07 | 21.20 | 20.98 | 21.02 | 278,932 | +0.07(+0.34%) |
Jan 03, 2018 | 20.79 | 20.98 | 20.72 | 20.95 | 380,499 | +0.19(+0.90%) |
Jan 02, 2018 | 20.87 | 20.96 | 20.55 | 20.76 | 349,656 | -0.01(-0.04%) |
Dec 29, 2017 | 20.77 | 20.77 | 20.77 | 0 | -0.25(-1.18%) | |
Dec 28, 2017 | 20.93 | 21.16 | 20.82 | 21.02 | 172,747 | +0.08(+0.38%) |
Dec 27, 2017 | 21.12 | 21.12 | 20.82 | 20.94 | 170,875 | -0.07(-0.34%) |
Dec 26, 2017 | 20.98 | 21.24 | 20.96 | 21.01 | 157,864 | +0.04(+0.17%) |
Dec 22, 2017 | 21.08 | 21.12 | 20.95 | 20.98 | 142,185 | -0.08(-0.38%) |
Dec 21, 2017 | 21.15 | 21.25 | 20.99 | 21.06 | 209,925 | -0.01(-0.04%) |
Dec 20, 2017 | 21.14 | 21.28 | 21.06 | 21.06 | 182,135 | +0.03(+0.13%) |
Dec 19, 2017 | 21.23 | 21.35 | 20.98 | 21.04 | 232,381 | -0.06(-0.29%) |
Dec 18, 2017 | 21.11 | 21.35 | 21.02 | 21.10 | 356,918 | +0.22(+1.06%) |
Dec 15, 2017 | 20.75 | 21.07 | 20.70 | 20.88 | 682,543 | +0.15(+0.73%) |
Dec 14, 2017 | 20.98 | 21.24 | 20.60 | 20.73 | 419,743 | -0.24(-1.14%) |
Dec 13, 2017 | 20.89 | 21.08 | 20.89 | 20.97 | 290,089 | +0.09(+0.43%) |
Dec 12, 2017 | 20.64 | 20.89 | 20.48 | 20.88 | 394,154 | +0.20(+0.99%) |
Dec 11, 2017 | 20.90 | 21.06 | 20.58 | 20.67 | 449,296 | -0.24(-1.15%) |
Dec 08, 2017 | 21.15 | 21.22 | 20.80 | 20.91 | 228,192 | +0.00(+0.00%) |
Dec 07, 2017 | 21.01 | 21.15 | 20.90 | 158,683 | +0.00(+0.00%) | |
Dec 06, 2017 | 21.28 | 21.40 | 20.97 | 21.00 | 191,376 | -0.31(-1.46%) |
Dec 05, 2017 | 21.65 | 21.75 | 21.22 | 21.31 | 672,367 | -0.31(-1.44%) |
Dec 04, 2017 | 21.93 | 22.05 | 21.62 | 21.62 | 396,833 | -0.07(-0.33%) |