Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.61 | 20.83 | 20.23 | 20.28 | 1,001,096 | -0.32(-1.58%) |
Feb 27, 2018 | 20.88 | 21.07 | 20.51 | 20.60 | 1,360,991 | -0.25(-1.18%) |
Feb 26, 2018 | 20.99 | 21.16 | 20.32 | 20.85 | 1,879,340 | -0.32(-1.51%) |
Feb 23, 2018 | 21.28 | 21.46 | 20.81 | 21.17 | 2,181,392 | +0.31(+1.50%) |
Feb 22, 2018 | 20.86 | 4,081,368 | +1.52(+7.86%) | |||
Feb 21, 2018 | 18.34 | 19.64 | 18.31 | 19.34 | 2,307,071 | +0.99(+5.41%) |
Feb 20, 2018 | 18.14 | 18.48 | 17.92 | 18.34 | 980,550 | +0.09(+0.48%) |
Feb 16, 2018 | 18.26 | 18.26 | 18.26 | 0 | -0.97(-5.02%) | |
Feb 15, 2018 | 18.75 | 19.37 | 18.75 | 19.22 | 886,728 | +0.57(+3.06%) |
Feb 14, 2018 | 18.17 | 18.73 | 18.16 | 18.65 | 886,120 | +0.44(+2.41%) |
Feb 13, 2018 | 18.14 | 18.28 | 17.97 | 18.21 | 712,672 | +0.01(+0.05%) |
Feb 12, 2018 | 18.28 | 18.57 | 17.88 | 18.20 | 942,329 | +0.00(+0.00%) |
Feb 09, 2018 | 18.40 | 18.40 | 17.68 | 18.20 | 949,643 | -0.01(-0.05%) |
Feb 08, 2018 | 18.70 | 18.21 | 18.21 | 720,492 | -0.37(-1.98%) | |
Feb 07, 2018 | 18.49 | 19.01 | 18.49 | 18.58 | 1,497,552 | +0.02(+0.09%) |
Feb 06, 2018 | 18.13 | 18.72 | 17.99 | 18.56 | 1,237,974 | -0.21(-1.12%) |
Feb 05, 2018 | 19.12 | 19.28 | 18.58 | 18.77 | 548,337 | -0.47(-2.42%) |
Feb 02, 2018 | 19.53 | 19.63 | 19.14 | 19.24 | 434,689 | -0.40(-2.01%) |
Feb 01, 2018 | 19.30 | 19.66 | 19.23 | 19.63 | 427,963 | +0.29(+1.50%) |
Jan 31, 2018 | 19.42 | 19.51 | 19.28 | 19.35 | 507,303 | -0.06(-0.32%) |
Jan 30, 2018 | 19.60 | 19.61 | 19.19 | 19.41 | 856,181 | -0.24(-1.21%) |
Jan 29, 2018 | 19.69 | 19.76 | 19.53 | 19.64 | 911,118 | -0.03(-0.13%) |
Jan 26, 2018 | 19.39 | 19.73 | 19.38 | 19.67 | 819,772 | +0.40(+2.10%) |
Jan 25, 2018 | 19.37 | 19.52 | 19.19 | 19.27 | 569,501 | -0.07(-0.36%) |
Jan 24, 2018 | 19.28 | 19.58 | 19.02 | 19.34 | 778,270 | +0.17(+0.87%) |
Jan 23, 2018 | 19.09 | 19.27 | 19.00 | 19.17 | 663,358 | +0.11(+0.60%) |
Jan 22, 2018 | 19.23 | 19.29 | 18.76 | 19.06 | 778,005 | -0.18(-0.91%) |
Jan 19, 2018 | 18.55 | 19.31 | 18.28 | 19.23 | 1,494,013 | -0.05(-0.27%) |
Jan 18, 2018 | 19.20 | 19.48 | 19.20 | 19.28 | 832,778 | +0.02(+0.09%) |
Jan 17, 2018 | 19.27 | 19.71 | 19.08 | 19.27 | 1,357,424 | +0.10(+0.50%) |
Jan 16, 2018 | 19.71 | 19.84 | 19.07 | 19.17 | 1,492,761 | -0.46(-2.33%) |
Jan 12, 2018 | 19.63 | 19.63 | 19.63 | 0 | +0.02(+0.09%) | |
Jan 11, 2018 | 19.20 | 19.73 | 19.13 | 19.61 | 854,485 | +0.44(+2.29%) |
Jan 10, 2018 | 19.33 | 19.17 | 442,725 | -0.03(-0.14%) | ||
Jan 09, 2018 | 19.28 | 19.45 | 19.12 | 19.20 | 575,604 | -0.07(-0.36%) |
Jan 08, 2018 | 19.18 | 19.36 | 18.86 | 19.27 | 969,350 | +0.04(+0.18%) |
Jan 05, 2018 | 19.50 | 19.59 | 19.20 | 19.23 | 648,228 | -0.11(-0.55%) |
Jan 04, 2018 | 19.48 | 19.72 | 19.27 | 19.34 | 580,353 | -0.04(-0.23%) |
Jan 03, 2018 | 19.09 | 19.57 | 18.98 | 19.38 | 1,065,772 | +0.29(+1.52%) |
Jan 02, 2018 | 18.85 | 18.96 | 18.85 | 19.09 | 779,895 | +0.35(+1.87%) |
Dec 29, 2017 | 18.74 | 18.74 | 18.74 | 0 | -0.22(-1.16%) | |
Dec 28, 2017 | 18.81 | 19.01 | 18.72 | 18.96 | 668,312 | +0.21(+1.12%) |
Dec 27, 2017 | 18.68 | 18.80 | 18.67 | 18.75 | 385,777 | +0.05(+0.28%) |
Dec 26, 2017 | 18.55 | 18.85 | 18.55 | 18.70 | 608,411 | +0.13(+0.71%) |
Dec 22, 2017 | 18.79 | 18.88 | 18.51 | 18.56 | 1,053,386 | -0.06(-0.33%) |
Dec 21, 2017 | 18.44 | 18.79 | 18.41 | 18.63 | 1,077,257 | +0.25(+1.39%) |
Dec 20, 2017 | 18.77 | 18.87 | 18.36 | 18.37 | 551,989 | -0.33(-1.78%) |
Dec 19, 2017 | 18.69 | 18.95 | 18.44 | 18.70 | 832,948 | +0.13(+0.71%) |
Dec 18, 2017 | 18.50 | 18.77 | 18.44 | 18.57 | 969,733 | +0.25(+1.34%) |
Dec 15, 2017 | 18.44 | 18.56 | 18.06 | 18.33 | 2,423,933 | -0.07(-0.38%) |
Dec 14, 2017 | 18.68 | 18.75 | 18.33 | 18.40 | 1,132,275 | -0.29(-1.55%) |
Dec 13, 2017 | 18.84 | 19.03 | 18.63 | 18.69 | 969,030 | -0.08(-0.42%) |
Dec 12, 2017 | 18.79 | 18.88 | 18.60 | 18.77 | 1,189,695 | +0.04(+0.19%) |
Dec 11, 2017 | 18.91 | 18.97 | 18.60 | 18.73 | 1,631,010 | -0.22(-1.16%) |
Dec 08, 2017 | 19.11 | 19.11 | 18.71 | 18.95 | 1,083,698 | -0.11(-0.60%) |
Dec 07, 2017 | 19.16 | 19.33 | 18.99 | 19.06 | 908,008 | -0.02(-0.09%) |
Dec 06, 2017 | 19.02 | 19.48 | 18.94 | 19.08 | 1,996,087 | -0.61(-3.08%) |
Dec 05, 2017 | 19.50 | 19.73 | 18.95 | 19.69 | 1,862,062 | +0.24(+1.22%) |
Dec 04, 2017 | 18.99 | 19.72 | 18.99 | 19.45 | 1,862,597 | +0.63(+3.36%) |