Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.01 | 18.01 | 17.78 | 17.79 | 19,189 | -0.10(-0.59%) |
Feb 27, 2018 | 18.19 | 18.19 | 17.83 | 17.90 | 46,829 | -0.54(-2.95%) |
Feb 26, 2018 | 18.39 | 18.53 | 18.35 | 18.44 | 43,925 | +0.13(+0.73%) |
Feb 23, 2018 | 18.21 | 18.38 | 18.08 | 18.31 | 20,478 | +0.10(+0.52%) |
Feb 22, 2018 | 18.20 | 18.21 | 18,435 | -0.25(-1.34%) | ||
Feb 21, 2018 | 18.65 | 18.98 | 18.44 | 18.46 | 30,519 | -0.10(-0.55%) |
Feb 20, 2018 | 18.82 | 18.89 | 18.56 | 18.56 | 26,207 | -0.57(-2.96%) |
Feb 16, 2018 | 19.13 | 19.13 | 19.13 | 0 | -0.57(-2.89%) | |
Feb 15, 2018 | 19.79 | 19.79 | 19.38 | 19.70 | 22,523 | +0.01(+0.04%) |
Feb 14, 2018 | 18.75 | 19.83 | 18.68 | 19.69 | 65,206 | +1.03(+5.52%) |
Feb 13, 2018 | 18.70 | 18.80 | 18.55 | 18.66 | 34,557 | -0.10(-0.51%) |
Feb 12, 2018 | 18.22 | 18.86 | 18.20 | 18.76 | 59,334 | +0.75(+4.18%) |
Feb 09, 2018 | 18.38 | 18.44 | 17.55 | 18.00 | 70,531 | -0.44(-2.38%) |
Feb 08, 2018 | 18.49 | 18.68 | 18.39 | 18.44 | 44,379 | -0.06(-0.33%) |
Feb 07, 2018 | 18.79 | 18.82 | 18.50 | 18.50 | 24,201 | -0.37(-1.94%) |
Feb 06, 2018 | 19.20 | 19.20 | 18.82 | 18.87 | 120,424 | -0.55(-2.84%) |
Feb 05, 2018 | 19.66 | 19.66 | 19.20 | 19.42 | 56,972 | -0.24(-1.21%) |
Feb 02, 2018 | 20.25 | 20.25 | 19.63 | 19.66 | 124,508 | -0.80(-3.91%) |
Feb 01, 2018 | 20.26 | 20.46 | 20.22 | 20.46 | 11,910 | +0.02(+0.12%) |
Jan 31, 2018 | 20.37 | 20.50 | 19.98 | 20.44 | 45,006 | +0.20(+0.97%) |
Jan 30, 2018 | 20.49 | 20.56 | 20.12 | 20.24 | 123,001 | -0.14(-0.70%) |
Jan 29, 2018 | 20.92 | 20.92 | 20.35 | 20.39 | 72,807 | -0.62(-2.95%) |
Jan 26, 2018 | 20.96 | 21.09 | 20.91 | 21.01 | 21,382 | +0.11(+0.55%) |
Jan 25, 2018 | 21.46 | 21.48 | 20.81 | 20.89 | 97,302 | -0.48(-2.23%) |
Jan 24, 2018 | 21.16 | 21.48 | 21.16 | 21.37 | 107,988 | +0.60(+2.89%) |
Jan 23, 2018 | 20.25 | 20.81 | 20.11 | 20.77 | 23,864 | +0.40(+1.97%) |
Jan 22, 2018 | 20.42 | 20.47 | 20.24 | 20.37 | 27,940 | +0.09(+0.42%) |
Jan 19, 2018 | 20.44 | 20.47 | 20.28 | 20.28 | 34,990 | +0.04(+0.18%) |
Jan 18, 2018 | 20.58 | 20.62 | 20.22 | 20.24 | 19,491 | -0.36(-1.75%) |
Jan 17, 2018 | 20.84 | 21.09 | 20.60 | 20.60 | 51,190 | -0.34(-1.64%) |
Jan 16, 2018 | 20.67 | 20.98 | 20.60 | 20.95 | 71,886 | +0.41(+2.00%) |
Jan 12, 2018 | 20.54 | 20.54 | 20.54 | 0 | +0.49(+2.42%) | |
Jan 11, 2018 | 20.07 | 20.11 | 20.00 | 20.05 | 28,025 | +0.11(+0.57%) |
Jan 10, 2018 | 19.94 | 22,819 | +0.15(+0.77%) | |||
Jan 09, 2018 | 19.82 | 19.89 | 19.56 | 19.79 | 43,114 | -0.13(-0.66%) |
Jan 08, 2018 | 20.12 | 20.17 | 19.89 | 19.92 | 28,338 | -0.19(-0.96%) |
Jan 05, 2018 | 20.11 | 20.21 | 20.01 | 20.11 | 49,783 | -0.12(-0.61%) |
Jan 04, 2018 | 20.18 | 20.23 | 19.97 | 20.23 | 97,270 | +0.13(+0.66%) |
Jan 03, 2018 | 20.27 | 20.27 | 19.79 | 20.10 | 136,236 | -0.18(-0.89%) |
Jan 02, 2018 | 20.00 | 20.30 | 19.96 | 20.28 | 36,228 | +0.54(+2.75%) |
Dec 29, 2017 | 19.74 | 19.74 | 19.74 | 0 | +0.05(+0.26%) | |
Dec 28, 2017 | 19.78 | 19.78 | 19.52 | 19.69 | 32,990 | -0.01(-0.04%) |
Dec 27, 2017 | 19.91 | 19.91 | 19.65 | 19.69 | 17,053 | -0.08(-0.41%) |
Dec 26, 2017 | 19.57 | 19.89 | 19.56 | 19.78 | 21,733 | +0.30(+1.57%) |
Dec 22, 2017 | 19.37 | 19.53 | 19.35 | 19.47 | 20,524 | +0.19(+0.99%) |
Dec 21, 2017 | 19.24 | 19.39 | 19.19 | 19.28 | 22,200 | -0.10(-0.54%) |
Dec 20, 2017 | 19.15 | 19.43 | 19.12 | 19.39 | 40,176 | +0.31(+1.65%) |
Dec 19, 2017 | 19.01 | 19.08 | 18.92 | 19.07 | 788,417 | +0.01(+0.05%) |
Dec 18, 2017 | 18.94 | 19.12 | 18.94 | 19.06 | 30,711 | +0.32(+1.73%) |
Dec 15, 2017 | 18.73 | 18.92 | 18.72 | 18.74 | 28,243 | -0.03(-0.16%) |
Dec 14, 2017 | 18.79 | 18.85 | 18.56 | 18.77 | 23,657 | -0.04(-0.19%) |
Dec 13, 2017 | 18.11 | 18.88 | 18.11 | 18.80 | 21,028 | +0.70(+3.89%) |
Dec 12, 2017 | 18.04 | 18.14 | 17.88 | 18.10 | 37,049 | -0.10(-0.52%) |
Dec 11, 2017 | 18.26 | 18.42 | 18.13 | 18.19 | 28,590 | -0.06(-0.31%) |
Dec 08, 2017 | 18.11 | 18.30 | 18.11 | 18.25 | 23,850 | +0.12(+0.68%) |
Dec 07, 2017 | 17.84 | 18.16 | 17.84 | 18.13 | 48,353 | +0.00(+0.00%) |
Dec 06, 2017 | 18.25 | 18.33 | 18.08 | 18.13 | 21,728 | -0.29(-1.55%) |
Dec 05, 2017 | 18.58 | 18.58 | 18.29 | 18.41 | 48,145 | -0.30(-1.63%) |
Dec 04, 2017 | 18.78 | 18.78 | 18.61 | 18.72 | 42,165 | -0.22(-1.16%) |