Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.04 | 19.27 | 18.93 | 18.98 | 331,184 | -0.06(-0.33%) |
Feb 27, 2018 | 19.53 | 19.71 | 19.02 | 19.04 | 235,974 | -0.46(-2.34%) |
Feb 26, 2018 | 19.15 | 19.58 | 19.07 | 19.50 | 172,744 | +0.43(+2.25%) |
Feb 23, 2018 | 19.13 | 19.28 | 18.95 | 19.07 | 159,893 | +0.03(+0.14%) |
Feb 22, 2018 | 19.05 | 19.04 | 160,765 | +0.29(+1.53%) | ||
Feb 21, 2018 | 18.87 | 19.13 | 18.76 | 18.76 | 120,897 | -0.06(-0.33%) |
Feb 20, 2018 | 18.87 | 19.04 | 18.70 | 18.82 | 155,145 | -0.14(-0.76%) |
Feb 16, 2018 | 18.96 | 18.96 | 18.96 | 0 | -0.32(-1.67%) | |
Feb 15, 2018 | 19.20 | 19.39 | 19.00 | 19.29 | 205,396 | +0.25(+1.32%) |
Feb 14, 2018 | 18.84 | 19.38 | 18.84 | 19.04 | 267,121 | +0.05(+0.28%) |
Feb 13, 2018 | 18.81 | 19.04 | 18.65 | 18.98 | 185,146 | +0.08(+0.43%) |
Feb 12, 2018 | 18.90 | 19.09 | 18.58 | 18.90 | 136,342 | +0.04(+0.24%) |
Feb 09, 2018 | 18.38 | 18.98 | 18.25 | 18.86 | 285,765 | +0.62(+3.39%) |
Feb 08, 2018 | 18.18 | 18.51 | 18.12 | 18.24 | 243,713 | +0.09(+0.49%) |
Feb 07, 2018 | 18.01 | 18.34 | 18.01 | 18.15 | 172,019 | +0.12(+0.65%) |
Feb 06, 2018 | 17.25 | 18.14 | 15.72 | 18.03 | 542,931 | +0.07(+0.40%) |
Feb 05, 2018 | 18.61 | 18.63 | 17.80 | 17.96 | 211,810 | -0.78(-4.16%) |
Feb 02, 2018 | 19.02 | 19.19 | 18.71 | 18.74 | 133,569 | -0.39(-2.01%) |
Feb 01, 2018 | 19.13 | 19.31 | 19.01 | 19.13 | 158,970 | -0.09(-0.47%) |
Jan 31, 2018 | 19.16 | 19.28 | 19.01 | 19.22 | 249,551 | +0.08(+0.42%) |
Jan 30, 2018 | 19.30 | 19.33 | 19.08 | 19.13 | 121,115 | -0.29(-1.48%) |
Jan 29, 2018 | 19.58 | 19.69 | 19.28 | 19.42 | 171,442 | -0.20(-1.00%) |
Jan 26, 2018 | 19.64 | 19.78 | 19.40 | 19.62 | 162,981 | +0.16(+0.83%) |
Jan 25, 2018 | 19.60 | 19.69 | 19.37 | 19.46 | 227,471 | +0.12(+0.60%) |
Jan 24, 2018 | 19.42 | 19.52 | 19.12 | 19.34 | 171,211 | +0.01(+0.05%) |
Jan 23, 2018 | 19.06 | 19.40 | 18.80 | 19.33 | 132,112 | +0.22(+1.17%) |
Jan 22, 2018 | 19.30 | 19.39 | 18.97 | 19.11 | 119,347 | -0.14(-0.74%) |
Jan 19, 2018 | 18.67 | 19.32 | 18.51 | 19.25 | 107,517 | +0.57(+3.07%) |
Jan 18, 2018 | 18.90 | 18.90 | 18.63 | 18.68 | 207,323 | -0.27(-1.42%) |
Jan 17, 2018 | 18.80 | 19.00 | 18.62 | 18.95 | 207,550 | +0.30(+1.58%) |
Jan 16, 2018 | 19.23 | 19.39 | 18.62 | 18.65 | 129,727 | -0.56(-2.89%) |
Jan 12, 2018 | 19.21 | 19.21 | 19.21 | 0 | +0.31(+1.66%) | |
Jan 11, 2018 | 18.70 | 19.02 | 18.58 | 18.89 | 177,302 | +0.18(+0.96%) |
Jan 10, 2018 | 18.61 | 18.90 | 18.38 | 18.71 | 210,517 | +0.11(+0.58%) |
Jan 09, 2018 | 18.96 | 18.99 | 18.52 | 18.61 | 139,653 | -0.39(-2.03%) |
Jan 08, 2018 | 18.78 | 19.02 | 18.56 | 18.99 | 259,435 | +0.22(+1.19%) |
Jan 05, 2018 | 18.53 | 18.77 | 18.40 | 18.77 | 181,961 | +0.33(+1.80%) |
Jan 04, 2018 | 18.73 | 18.73 | 18.17 | 18.44 | 300,058 | -0.17(-0.91%) |
Jan 03, 2018 | 18.61 | 18.83 | 18.42 | 18.61 | 214,132 | -0.07(-0.38%) |
Jan 02, 2018 | 18.99 | 19.04 | 18.53 | 18.68 | 295,745 | -0.21(-1.09%) |
Dec 29, 2017 | 18.88 | 18.88 | 18.88 | 0 | -0.08(-0.43%) | |
Dec 28, 2017 | 18.93 | 18.99 | 18.72 | 18.96 | 171,256 | +0.03(+0.14%) |
Dec 27, 2017 | 19.04 | 19.20 | 18.88 | 18.94 | 199,275 | -0.13(-0.66%) |
Dec 26, 2017 | 19.04 | 19.24 | 18.92 | 19.06 | 150,802 | +0.04(+0.24%) |
Dec 22, 2017 | 18.81 | 19.06 | 18.60 | 19.02 | 221,115 | +0.26(+1.38%) |
Dec 21, 2017 | 18.65 | 18.86 | 18.61 | 18.76 | 308,265 | +0.19(+1.01%) |
Dec 20, 2017 | 18.54 | 18.76 | 18.51 | 18.57 | 322,098 | +0.03(+0.14%) |
Dec 19, 2017 | 18.45 | 18.63 | 18.27 | 18.54 | 314,227 | +0.13(+0.68%) |
Dec 18, 2017 | 18.32 | 18.52 | 18.27 | 18.42 | 662,540 | +0.11(+0.59%) |
Dec 15, 2017 | 17.91 | 18.35 | 17.83 | 18.31 | 1,779,163 | +0.43(+2.40%) |
Dec 14, 2017 | 17.95 | 18.10 | 17.82 | 17.88 | 551,619 | -0.07(-0.40%) |
Dec 13, 2017 | 17.77 | 18.02 | 17.70 | 17.95 | 312,411 | +0.23(+1.31%) |
Dec 12, 2017 | 17.90 | 18.05 | 17.71 | 17.72 | 347,983 | -0.14(-0.80%) |
Dec 11, 2017 | 18.01 | 18.07 | 17.64 | 17.86 | 355,245 | -0.08(-0.45%) |
Dec 08, 2017 | 18.13 | 18.14 | 17.91 | 17.94 | 184,640 | +0.00(+0.00%) |
Dec 07, 2017 | 17.87 | 18.38 | 17.87 | 274,914 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.00 | 18.24 | 17.75 | 17.78 | 181,710 | -0.29(-1.59%) |
Dec 05, 2017 | 18.19 | 18.42 | 18.01 | 18.07 | 252,336 | -0.21(-1.13%) |
Dec 04, 2017 | 17.89 | 18.41 | 17.89 | 18.27 | 470,775 | +0.51(+2.87%) |