Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.15 | 19.00 | 18.02 | 18.19 | 1,676,816 | +0.87(+5.02%) |
Feb 27, 2018 | 17.57 | 17.67 | 17.32 | 17.32 | 1,115,642 | -0.18(-1.03%) |
Feb 26, 2018 | 17.45 | 17.57 | 17.22 | 17.50 | 1,049,625 | +0.05(+0.29%) |
Feb 23, 2018 | 17.23 | 17.60 | 17.15 | 17.45 | 1,091,423 | +0.37(+2.17%) |
Feb 22, 2018 | 17.04 | 17.08 | 1,409,577 | -1.11(-6.10%) | ||
Feb 21, 2018 | 18.18 | 18.54 | 18.17 | 18.19 | 827,205 | +0.02(+0.11%) |
Feb 20, 2018 | 18.21 | 18.47 | 18.08 | 18.17 | 945,223 | -0.18(-0.98%) |
Feb 16, 2018 | 18.35 | 18.35 | 18.35 | 0 | +0.21(+1.16%) | |
Feb 15, 2018 | 18.14 | 18.15 | 17.90 | 18.14 | 781,361 | +0.21(+1.17%) |
Feb 14, 2018 | 17.61 | 18.00 | 17.57 | 17.93 | 858,320 | +0.11(+0.62%) |
Feb 13, 2018 | 17.68 | 17.93 | 17.62 | 17.82 | 1,171,790 | -0.02(-0.11%) |
Feb 12, 2018 | 17.99 | 17.99 | 17.32 | 17.84 | 1,753,187 | -0.10(-0.56%) |
Feb 09, 2018 | 17.71 | 18.11 | 17.41 | 17.94 | 1,702,266 | +0.45(+2.57%) |
Feb 08, 2018 | 18.07 | 18.09 | 17.49 | 17.49 | 748,388 | -0.49(-2.73%) |
Feb 07, 2018 | 17.92 | 17.98 | 17.81 | 17.98 | 854,761 | +0.05(+0.28%) |
Feb 06, 2018 | 17.19 | 18.06 | 16.69 | 17.93 | 1,525,227 | +0.09(+0.50%) |
Feb 05, 2018 | 18.37 | 18.56 | 17.72 | 17.84 | 864,221 | -0.68(-3.67%) |
Feb 02, 2018 | 18.69 | 18.75 | 18.51 | 18.52 | 1,059,280 | -0.33(-1.75%) |
Feb 01, 2018 | 18.51 | 18.87 | 18.31 | 18.85 | 1,785,221 | +0.31(+1.67%) |
Jan 31, 2018 | 18.66 | 18.81 | 18.48 | 18.54 | 611,738 | -0.06(-0.32%) |
Jan 30, 2018 | 18.53 | 18.62 | 18.36 | 18.60 | 853,181 | -0.22(-1.17%) |
Jan 29, 2018 | 19.36 | 19.46 | 18.80 | 18.82 | 647,349 | -0.64(-3.29%) |
Jan 26, 2018 | 19.28 | 19.49 | 19.01 | 19.46 | 941,255 | +0.24(+1.25%) |
Jan 25, 2018 | 19.19 | 19.32 | 19.05 | 19.22 | 895,055 | +0.07(+0.37%) |
Jan 24, 2018 | 19.25 | 19.27 | 19.08 | 19.15 | 1,136,132 | -0.04(-0.21%) |
Jan 23, 2018 | 19.24 | 19.24 | 18.83 | 19.19 | 1,117,698 | -0.12(-0.62%) |
Jan 22, 2018 | 19.07 | 19.50 | 19.01 | 19.31 | 2,154,797 | +0.28(+1.47%) |
Jan 19, 2018 | 18.77 | 19.05 | 18.62 | 19.03 | 828,013 | +0.33(+1.76%) |
Jan 18, 2018 | 18.88 | 18.93 | 18.48 | 18.70 | 748,271 | -0.24(-1.27%) |
Jan 17, 2018 | 19.12 | 19.29 | 18.91 | 18.94 | 985,725 | -0.06(-0.32%) |
Jan 16, 2018 | 19.20 | 19.32 | 18.91 | 19.00 | 1,546,310 | -0.15(-0.78%) |
Jan 12, 2018 | 19.15 | 19.15 | 19.15 | 0 | +0.41(+2.19%) | |
Jan 11, 2018 | 18.34 | 18.75 | 18.18 | 18.74 | 917,268 | +0.50(+2.74%) |
Jan 10, 2018 | 18.19 | 18.30 | 18.03 | 18.24 | 728,644 | -0.09(-0.49%) |
Jan 09, 2018 | 18.46 | 18.47 | 18.25 | 18.33 | 1,450,635 | -0.06(-0.33%) |
Jan 08, 2018 | 18.13 | 18.48 | 18.02 | 18.39 | 1,576,187 | +0.19(+1.04%) |
Jan 05, 2018 | 18.43 | 18.43 | 18.10 | 18.20 | 577,202 | -0.22(-1.19%) |
Jan 04, 2018 | 18.34 | 18.56 | 18.25 | 18.42 | 1,022,288 | +0.18(+0.99%) |
Jan 03, 2018 | 18.31 | 18.37 | 18.18 | 18.24 | 545,843 | -0.07(-0.38%) |
Jan 02, 2018 | 18.22 | 18.32 | 18.10 | 18.31 | 1,327,425 | +0.18(+0.99%) |
Dec 29, 2017 | 18.13 | 18.13 | 18.13 | 0 | -0.11(-0.60%) | |
Dec 28, 2017 | 18.05 | 18.25 | 18.00 | 18.24 | 1,086,340 | +0.20(+1.11%) |
Dec 27, 2017 | 17.87 | 18.05 | 17.84 | 18.04 | 1,120,028 | +0.14(+0.78%) |
Dec 26, 2017 | 17.89 | 17.98 | 17.75 | 17.90 | 1,148,334 | -0.03(-0.17%) |
Dec 22, 2017 | 17.81 | 18.05 | 17.76 | 17.93 | 755,240 | +0.14(+0.79%) |
Dec 21, 2017 | 17.63 | 17.98 | 17.61 | 17.79 | 917,730 | +0.24(+1.37%) |
Dec 20, 2017 | 17.07 | 17.64 | 17.01 | 17.55 | 1,350,939 | +0.61(+3.60%) |
Dec 19, 2017 | 16.91 | 17.14 | 16.78 | 16.94 | 1,362,575 | -0.03(-0.18%) |
Dec 18, 2017 | 16.28 | 16.98 | 16.28 | 16.97 | 2,165,932 | +0.58(+3.54%) |
Dec 15, 2017 | 16.42 | 16.56 | 16.26 | 16.39 | 3,658,912 | +0.01(+0.06%) |
Dec 14, 2017 | 16.98 | 16.99 | 16.34 | 16.38 | 1,279,729 | -0.65(-3.82%) |
Dec 13, 2017 | 17.30 | 17.34 | 17.00 | 17.03 | 822,632 | -0.22(-1.28%) |
Dec 12, 2017 | 17.64 | 17.81 | 17.20 | 17.25 | 1,228,438 | -0.30(-1.71%) |
Dec 11, 2017 | 17.80 | 17.80 | 17.48 | 17.55 | 1,342,286 | -0.25(-1.40%) |
Dec 08, 2017 | 18.00 | 18.09 | 17.74 | 17.80 | 1,694,701 | +0.00(+0.00%) |
Dec 07, 2017 | 18.19 | 18.24 | 17.91 | 649,919 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.16 | 18.26 | 18.07 | 18.17 | 1,408,312 | +0.02(+0.11%) |
Dec 05, 2017 | 18.33 | 18.36 | 17.98 | 18.15 | 1,139,786 | -0.14(-0.77%) |
Dec 04, 2017 | 18.38 | 18.61 | 18.24 | 18.29 | 1,936,923 | +0.15(+0.83%) |