Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.29 | 20.97 | 20.17 | 20.17 | 319,606 | +0.04(+0.21%) |
Feb 27, 2018 | 20.25 | 20.46 | 19.92 | 20.13 | 70,521 | -0.25(-1.22%) |
Feb 26, 2018 | 20.04 | 20.46 | 19.84 | 20.37 | 97,312 | +0.58(+2.92%) |
Feb 23, 2018 | 19.59 | 19.92 | 19.55 | 19.80 | 85,539 | -0.12(-0.62%) |
Feb 22, 2018 | 19.92 | 121,955 | +0.08(+0.42%) | |||
Feb 21, 2018 | 19.59 | 20.01 | 19.46 | 19.84 | 139,716 | +0.25(+1.27%) |
Feb 20, 2018 | 19.80 | 19.80 | 19.34 | 19.59 | 115,916 | -0.29(-1.45%) |
Feb 16, 2018 | 19.88 | 19.88 | 19.88 | 0 | -0.33(-1.64%) | |
Feb 15, 2018 | 19.13 | 21.45 | 19.13 | 20.21 | 426,901 | +1.45(+7.71%) |
Feb 14, 2018 | 19.34 | 19.34 | 18.64 | 18.76 | 90,210 | -0.29(-1.52%) |
Feb 13, 2018 | 19.18 | 19.22 | 18.58 | 19.05 | 115,195 | +0.04(+0.22%) |
Feb 12, 2018 | 17.98 | 19.05 | 17.98 | 19.01 | 185,478 | +1.16(+6.48%) |
Feb 09, 2018 | 18.22 | 18.33 | 17.19 | 17.85 | 334,341 | -0.17(-0.92%) |
Feb 08, 2018 | 18.43 | 18.64 | 17.85 | 18.02 | 102,723 | -0.37(-2.02%) |
Feb 07, 2018 | 18.10 | 18.93 | 18.10 | 18.39 | 107,585 | +0.25(+1.37%) |
Feb 06, 2018 | 17.32 | 18.34 | 17.07 | 18.14 | 81,927 | -0.04(-0.23%) |
Feb 05, 2018 | 19.01 | 19.01 | 17.81 | 18.18 | 161,586 | -0.95(-4.97%) |
Feb 02, 2018 | 19.38 | 19.51 | 19.05 | 19.13 | 84,654 | -0.41(-2.11%) |
Feb 01, 2018 | 19.18 | 19.75 | 19.18 | 19.55 | 101,435 | +0.25(+1.28%) |
Jan 31, 2018 | 20.08 | 20.08 | 19.01 | 19.30 | 148,268 | -0.66(-3.31%) |
Jan 30, 2018 | 20.25 | 20.25 | 19.64 | 19.96 | 104,313 | -0.29(-1.43%) |
Jan 29, 2018 | 20.46 | 20.58 | 20.13 | 20.25 | 66,952 | -0.17(-0.81%) |
Jan 26, 2018 | 20.25 | 20.54 | 20.04 | 20.42 | 71,430 | +0.17(+0.82%) |
Jan 25, 2018 | 20.83 | 20.83 | 19.75 | 20.25 | 189,951 | -0.50(-2.39%) |
Jan 24, 2018 | 20.79 | 20.86 | 20.42 | 20.75 | 97,845 | +0.12(+0.60%) |
Jan 23, 2018 | 20.08 | 20.62 | 20.02 | 20.62 | 128,753 | +0.62(+3.10%) |
Jan 22, 2018 | 19.38 | 20.42 | 19.23 | 20.00 | 338,277 | +0.83(+4.31%) |
Jan 19, 2018 | 18.97 | 19.18 | 18.89 | 19.18 | 105,107 | +0.17(+0.87%) |
Jan 18, 2018 | 19.13 | 19.13 | 18.80 | 19.01 | 203,930 | -0.21(-1.08%) |
Jan 17, 2018 | 19.22 | 19.30 | 19.01 | 19.22 | 165,420 | +0.00(+0.00%) |
Jan 16, 2018 | 18.97 | 19.27 | 18.93 | 19.22 | 206,207 | +0.25(+1.31%) |
Jan 12, 2018 | 18.97 | 18.97 | 18.97 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 18.39 | 19.67 | 18.37 | 18.97 | 428,425 | +0.58(+3.15%) |
Jan 10, 2018 | 17.89 | 18.35 | 17.69 | 18.39 | 605,550 | +0.70(+3.97%) |
Jan 09, 2018 | 17.19 | 17.77 | 17.15 | 17.69 | 466,992 | +0.58(+3.38%) |
Jan 08, 2018 | 16.61 | 17.19 | 16.58 | 17.11 | 168,679 | +0.50(+2.98%) |
Jan 05, 2018 | 16.53 | 16.65 | 16.53 | 16.61 | 94,562 | +0.08(+0.50%) |
Jan 04, 2018 | 16.70 | 16.70 | 16.49 | 16.53 | 126,057 | -0.12(-0.74%) |
Jan 03, 2018 | 16.78 | 16.78 | 16.49 | 16.65 | 150,021 | -0.04(-0.25%) |
Jan 02, 2018 | 16.53 | 16.74 | 16.28 | 16.70 | 210,039 | +0.17(+1.00%) |
Dec 29, 2017 | 16.53 | 16.53 | 16.53 | 0 | +0.25(+1.52%) | |
Dec 28, 2017 | 16.03 | 16.45 | 15.72 | 16.28 | 147,436 | +0.33(+2.07%) |
Dec 27, 2017 | 15.79 | 15.95 | 15.64 | 15.95 | 79,855 | +0.17(+1.05%) |
Dec 26, 2017 | 15.70 | 15.83 | 15.70 | 15.79 | 43,236 | +0.04(+0.26%) |
Dec 22, 2017 | 15.62 | 15.83 | 15.62 | 15.75 | 45,341 | +0.08(+0.53%) |
Dec 21, 2017 | 15.70 | 15.87 | 15.62 | 15.66 | 38,245 | -0.08(-0.52%) |
Dec 20, 2017 | 15.66 | 15.87 | 15.54 | 15.75 | 115,856 | +0.17(+1.06%) |
Dec 19, 2017 | 15.54 | 15.79 | 15.44 | 15.58 | 146,590 | +0.00(+0.00%) |
Dec 18, 2017 | 15.79 | 15.79 | 15.33 | 15.58 | 170,490 | -0.08(-0.53%) |
Dec 15, 2017 | 15.79 | 15.81 | 15.62 | 15.66 | 113,716 | -0.07(-0.47%) |
Dec 14, 2017 | 15.66 | 15.79 | 15.66 | 15.74 | 108,547 | +0.07(+0.48%) |
Dec 13, 2017 | 15.58 | 15.83 | 15.54 | 15.66 | 138,858 | +0.12(+0.80%) |
Dec 12, 2017 | 15.21 | 15.79 | 15.21 | 15.54 | 687,898 | +0.25(+1.62%) |
Dec 11, 2017 | 15.21 | 15.41 | 15.21 | 15.29 | 30,424 | +0.00(+0.00%) |
Dec 08, 2017 | 15.46 | 15.54 | 15.13 | 15.29 | 270,614 | -0.17(-1.07%) |
Dec 07, 2017 | 15.13 | 15.62 | 15.13 | 15.46 | 147,175 | +0.21(+1.35%) |
Dec 06, 2017 | 15.25 | 15.29 | 15.00 | 15.25 | 160,419 | +0.08(+0.55%) |
Dec 05, 2017 | 15.33 | 15.39 | 15.08 | 15.17 | 74,879 | -0.08(-0.54%) |
Dec 04, 2017 | 15.08 | 15.33 | 15.00 | 15.25 | 177,135 | +0.17(+1.10%) |