Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.13 | 20.30 | 19.91 | 19.91 | 1,026,460 | -0.14(-0.70%) |
Feb 27, 2018 | 20.22 | 20.38 | 19.84 | 20.05 | 552,951 | -0.14(-0.69%) |
Feb 26, 2018 | 20.38 | 20.48 | 19.92 | 20.19 | 906,838 | -0.16(-0.79%) |
Feb 23, 2018 | 20.00 | 20.49 | 19.75 | 20.35 | 719,718 | +0.43(+2.16%) |
Feb 22, 2018 | 19.89 | 19.92 | 738,686 | -0.55(-2.69%) | ||
Feb 21, 2018 | 19.50 | 20.78 | 19.43 | 20.47 | 2,903,820 | +0.99(+5.08%) |
Feb 20, 2018 | 19.54 | 19.62 | 19.33 | 19.48 | 1,255,522 | -0.09(-0.46%) |
Feb 16, 2018 | 19.57 | 19.57 | 19.57 | 0 | +0.38(+1.98%) | |
Feb 15, 2018 | 18.90 | 19.23 | 18.60 | 19.19 | 2,119,299 | +0.20(+1.05%) |
Feb 14, 2018 | 19.09 | 19.42 | 18.50 | 18.99 | 2,479,887 | -0.16(-0.84%) |
Feb 13, 2018 | 17.39 | 19.96 | 17.30 | 19.15 | 8,819,825 | +2.79(+17.05%) |
Feb 12, 2018 | 16.00 | 16.53 | 15.85 | 16.36 | 1,813,565 | +0.43(+2.70%) |
Feb 09, 2018 | 16.29 | 16.45 | 15.46 | 15.93 | 1,276,510 | -0.19(-1.18%) |
Feb 08, 2018 | 16.50 | 16.56 | 16.12 | 16.12 | 965,744 | -0.31(-1.89%) |
Feb 07, 2018 | 16.15 | 16.62 | 16.05 | 16.43 | 826,800 | +0.17(+1.05%) |
Feb 06, 2018 | 16.20 | 16.57 | 15.63 | 16.26 | 1,367,565 | -0.64(-3.79%) |
Feb 05, 2018 | 16.83 | 17.12 | 16.66 | 16.90 | 774,229 | -0.16(-0.94%) |
Feb 02, 2018 | 17.20 | 17.38 | 17.01 | 17.06 | 1,103,531 | -0.26(-1.50%) |
Feb 01, 2018 | 17.25 | 17.32 | 16.85 | 17.32 | 761,201 | +0.00(+0.00%) |
Jan 31, 2018 | 17.26 | 17.42 | 17.16 | 17.32 | 569,725 | +0.17(+0.99%) |
Jan 30, 2018 | 17.05 | 17.40 | 17.05 | 17.15 | 334,931 | -0.10(-0.58%) |
Jan 29, 2018 | 17.28 | 17.41 | 17.12 | 17.25 | 705,143 | -0.09(-0.52%) |
Jan 26, 2018 | 17.00 | 17.36 | 16.80 | 17.34 | 847,574 | +0.35(+2.06%) |
Jan 25, 2018 | 16.87 | 17.00 | 16.60 | 16.99 | 560,666 | +0.24(+1.43%) |
Jan 24, 2018 | 16.97 | 17.16 | 16.59 | 16.75 | 888,729 | -0.07(-0.42%) |
Jan 23, 2018 | 16.57 | 16.83 | 16.53 | 16.82 | 445,804 | +0.16(+0.96%) |
Jan 22, 2018 | 16.48 | 16.78 | 16.34 | 16.66 | 277,657 | +0.19(+1.15%) |
Jan 19, 2018 | 16.08 | 16.49 | 16.02 | 16.47 | 524,175 | +0.38(+2.36%) |
Jan 18, 2018 | 16.25 | 16.30 | 15.79 | 16.09 | 657,906 | -0.16(-0.98%) |
Jan 17, 2018 | 16.34 | 16.37 | 16.15 | 16.25 | 756,946 | +0.04(+0.25%) |
Jan 16, 2018 | 16.82 | 16.89 | 16.18 | 16.21 | 644,657 | -0.53(-3.17%) |
Jan 12, 2018 | 16.74 | 16.74 | 16.74 | 0 | -0.19(-1.12%) | |
Jan 11, 2018 | 16.72 | 16.98 | 16.72 | 16.93 | 342,188 | +0.24(+1.44%) |
Jan 10, 2018 | 16.59 | 16.75 | 16.56 | 16.69 | 251,859 | -0.01(-0.06%) |
Jan 09, 2018 | 16.85 | 16.92 | 16.60 | 16.70 | 494,483 | -0.15(-0.89%) |
Jan 08, 2018 | 16.79 | 16.90 | 16.53 | 16.85 | 587,922 | +0.06(+0.36%) |
Jan 05, 2018 | 16.77 | 16.85 | 16.61 | 16.79 | 505,126 | +0.13(+0.78%) |
Jan 04, 2018 | 16.80 | 17.00 | 16.52 | 16.66 | 633,539 | -0.11(-0.66%) |
Jan 03, 2018 | 16.57 | 17.04 | 16.40 | 16.77 | 1,124,689 | +0.22(+1.33%) |
Jan 02, 2018 | 16.35 | 16.55 | 16.28 | 16.55 | 650,801 | +0.23(+1.41%) |
Dec 29, 2017 | 16.32 | 16.32 | 16.32 | 0 | -0.17(-1.03%) | |
Dec 28, 2017 | 16.50 | 16.50 | 16.26 | 16.49 | 471,090 | +0.04(+0.24%) |
Dec 27, 2017 | 16.31 | 16.53 | 16.25 | 16.45 | 563,069 | +0.12(+0.73%) |
Dec 26, 2017 | 16.19 | 16.46 | 16.08 | 16.33 | 402,788 | +0.04(+0.25%) |
Dec 22, 2017 | 16.30 | 16.36 | 16.14 | 16.29 | 441,798 | -0.11(-0.67%) |
Dec 21, 2017 | 16.35 | 16.45 | 16.08 | 16.40 | 435,371 | +0.02(+0.12%) |
Dec 20, 2017 | 16.57 | 16.67 | 16.34 | 16.38 | 600,200 | -0.01(-0.06%) |
Dec 19, 2017 | 16.50 | 16.60 | 16.23 | 16.39 | 2,000,447 | -0.04(-0.24%) |
Dec 18, 2017 | 15.83 | 16.43 | 15.81 | 16.43 | 1,827,033 | +0.74(+4.72%) |
Dec 15, 2017 | 15.61 | 15.79 | 15.41 | 15.69 | 831,643 | +0.23(+1.49%) |
Dec 14, 2017 | 15.89 | 15.94 | 15.39 | 15.46 | 532,396 | -0.33(-2.09%) |
Dec 13, 2017 | 15.35 | 16.00 | 15.35 | 15.79 | 1,229,647 | +0.48(+3.14%) |
Dec 12, 2017 | 15.05 | 15.51 | 15.05 | 15.31 | 491,906 | +0.28(+1.86%) |
Dec 11, 2017 | 14.93 | 15.19 | 14.89 | 15.03 | 440,797 | +0.03(+0.20%) |
Dec 08, 2017 | 14.90 | 15.15 | 14.81 | 15.00 | 596,310 | +0.00(+0.00%) |
Dec 07, 2017 | 14.62 | 14.92 | 14.57 | 408,113 | +0.00(+0.00%) | |
Dec 06, 2017 | 14.41 | 14.69 | 14.15 | 14.61 | 453,954 | +0.13(+0.90%) |
Dec 05, 2017 | 14.00 | 14.51 | 13.83 | 14.48 | 893,126 | +0.48(+3.43%) |
Dec 04, 2017 | 15.49 | 15.49 | 14.00 | 14.00 | 1,385,088 | -1.44(-9.33%) |