Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.05 | 19.44 | 18.80 | 18.80 | 25,472 | -0.82(-4.19%) |
Feb 26, 2018 | 19.62 | 19.62 | 19.62 | 86 | -0.01(-0.07%) | |
Feb 23, 2018 | 19.63 | 19.63 | 19.63 | 19.63 | 791 | +0.18(+0.91%) |
Feb 20, 2018 | 19.46 | 19.46 | 19.46 | 505 | -0.23(-1.19%) | |
Feb 16, 2018 | 19.69 | 19.69 | 19.69 | 0 | +0.54(+2.84%) | |
Feb 15, 2018 | 19.10 | 19.12 | 19.08 | 19.15 | 4,270 | +0.51(+2.76%) |
Feb 14, 2018 | 18.63 | 18.63 | 18.63 | 18.63 | 1,644 | +0.25(+1.35%) |
Feb 13, 2018 | 18.38 | 18.38 | 18.38 | 18.38 | 694 | +0.12(+0.64%) |
Feb 12, 2018 | 18.21 | 18.27 | 18.21 | 18.27 | 2,947 | +0.61(+3.48%) |
Feb 09, 2018 | 17.82 | 17.82 | 17.65 | 17.65 | 3,008 | +0.06(+0.33%) |
Feb 08, 2018 | 18.55 | 18.55 | 17.59 | 17.59 | 5,061 | -1.06(-5.67%) |
Feb 07, 2018 | 18.44 | 18.76 | 18.44 | 18.65 | 16,212 | +0.08(+0.44%) |
Feb 06, 2018 | 18.39 | 18.58 | 18.02 | 18.57 | 34,084 | -0.18(-0.98%) |
Feb 05, 2018 | 19.19 | 19.51 | 18.72 | 18.75 | 15,773 | -1.06(-5.34%) |
Feb 02, 2018 | 20.13 | 20.14 | 19.81 | 19.81 | 6,277 | -0.67(-3.28%) |
Feb 01, 2018 | 20.43 | 20.48 | 20.43 | 20.48 | 2,196 | +0.04(+0.18%) |
Jan 31, 2018 | 20.48 | 20.48 | 20.48 | 20.44 | 1,961 | -0.19(-0.92%) |
Jan 30, 2018 | 20.71 | 20.77 | 20.57 | 20.64 | 13,254 | -0.52(-2.45%) |
Jan 29, 2018 | 21.08 | 21.15 | 21.04 | 21.15 | 2,702 | -0.03(-0.14%) |
Jan 26, 2018 | 21.11 | 21.18 | 21.05 | 21.18 | 2,181 | +0.15(+0.72%) |
Jan 24, 2018 | 21.03 | 21.03 | 21.03 | 888 | -0.16(-0.77%) | |
Jan 23, 2018 | 21.00 | 21.27 | 20.98 | 21.19 | 36,076 | +0.07(+0.32%) |
Jan 22, 2018 | 21.08 | 21.13 | 21.03 | 21.13 | 8,734 | +0.05(+0.22%) |
Jan 19, 2018 | 20.72 | 21.08 | 20.72 | 21.08 | 7,442 | +0.55(+2.67%) |
Jan 18, 2018 | 20.82 | 20.82 | 20.53 | 20.53 | 9,638 | -0.29(-1.38%) |
Jan 17, 2018 | 20.55 | 20.82 | 20.55 | 20.82 | 4,372 | +0.32(+1.56%) |
Jan 16, 2018 | 20.85 | 20.85 | 20.50 | 20.50 | 2,850 | -0.28(-1.33%) |
Jan 12, 2018 | 20.77 | 20.77 | 20.77 | 0 | +0.13(+0.64%) | |
Jan 11, 2018 | 20.49 | 20.67 | 20.49 | 20.64 | 7,094 | +0.75(+3.76%) |
Jan 10, 2018 | 19.76 | 19.76 | 19.76 | 19.89 | 2,982 | -0.14(-0.72%) |
Jan 09, 2018 | 20.04 | 20.04 | 20.04 | 20.04 | 3,820 | +0.01(+0.04%) |
Jan 08, 2018 | 19.67 | 20.06 | 19.67 | 20.03 | 39,754 | +0.11(+0.55%) |
Jan 05, 2018 | 19.77 | 19.92 | 19.77 | 19.92 | 4,106 | +0.06(+0.32%) |
Jan 04, 2018 | 19.81 | 19.87 | 19.80 | 19.86 | 12,488 | +0.16(+0.81%) |
Jan 03, 2018 | 19.77 | 19.80 | 19.70 | 19.70 | 5,000 | +0.08(+0.41%) |
Jan 02, 2018 | 19.75 | 19.62 | 19.62 | 29,303 | -0.10(-0.49%) | |
Dec 29, 2017 | 19.71 | 19.71 | 19.71 | 0 | +0.03(+0.16%) | |
Dec 28, 2017 | 19.68 | 19.68 | 19.68 | 19.68 | 2,237 | +0.07(+0.37%) |
Dec 27, 2017 | 19.56 | 19.62 | 19.56 | 19.61 | 5,567 | +0.03(+0.16%) |
Dec 26, 2017 | 19.58 | 19.58 | 19.58 | 19.58 | 4,551 | +0.00(+0.01%) |
Dec 22, 2017 | 19.76 | 19.76 | 19.57 | 19.58 | 6,216 | -0.14(-0.70%) |
Dec 21, 2017 | 19.73 | 19.73 | 19.71 | 19.71 | 19,384 | +0.14(+0.69%) |
Dec 20, 2017 | 19.55 | 19.58 | 19.55 | 19.58 | 3,692 | -0.04(-0.18%) |
Dec 19, 2017 | 19.73 | 19.73 | 19.58 | 19.61 | 16,600 | -0.12(-0.62%) |
Dec 18, 2017 | 19.90 | 19.90 | 19.69 | 19.74 | 9,730 | +0.36(+1.84%) |
Dec 15, 2017 | 19.40 | 19.40 | 19.38 | 19.38 | 10,414 | +0.21(+1.08%) |
Dec 13, 2017 | 19.17 | 19.17 | 19.17 | 546 | +0.04(+0.22%) | |
Dec 12, 2017 | 19.13 | 19.13 | 19.13 | 19.13 | 607 | -0.02(-0.12%) |
Dec 08, 2017 | 19.16 | 19.16 | 19.16 | 628 | +0.07(+0.38%) | |
Dec 07, 2017 | 19.08 | 19.08 | 19.08 | 19.08 | 5,046 | +0.09(+0.48%) |
Dec 06, 2017 | 19.16 | 19.16 | 18.99 | 18.99 | 16,922 | -0.51(-2.62%) |
Dec 05, 2017 | 19.38 | 19.50 | 19.38 | 19.50 | 3,713 | +0.03(+0.14%) |