Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.63 | 17.71 | 17.42 | 17.42 | 3,428,140 | -0.17(-0.99%) |
Feb 27, 2018 | 17.79 | 17.83 | 17.60 | 17.60 | 3,094,922 | -0.19(-1.09%) |
Feb 26, 2018 | 17.87 | 17.90 | 17.69 | 17.79 | 1,700,119 | -0.01(-0.08%) |
Feb 23, 2018 | 17.63 | 17.81 | 17.56 | 17.81 | 1,351,552 | +0.31(+1.76%) |
Feb 22, 2018 | 17.50 | 1,888,717 | +0.03(+0.15%) | |||
Feb 21, 2018 | 17.61 | 17.84 | 17.44 | 17.47 | 2,675,641 | -0.33(-1.85%) |
Feb 20, 2018 | 18.17 | 18.26 | 17.79 | 17.80 | 2,051,542 | -0.42(-2.32%) |
Feb 16, 2018 | 18.22 | 18.22 | 18.22 | 0 | +0.03(+0.18%) | |
Feb 15, 2018 | 18.42 | 18.46 | 18.03 | 18.19 | 2,091,061 | -0.09(-0.51%) |
Feb 14, 2018 | 18.08 | 18.29 | 17.95 | 18.28 | 2,622,830 | +0.05(+0.26%) |
Feb 13, 2018 | 18.02 | 18.30 | 17.82 | 18.24 | 2,872,061 | +0.08(+0.44%) |
Feb 12, 2018 | 18.34 | 18.42 | 17.56 | 18.15 | 3,343,962 | -0.11(-0.62%) |
Feb 09, 2018 | 18.10 | 18.36 | 17.83 | 18.27 | 4,043,827 | +0.34(+1.87%) |
Feb 08, 2018 | 18.53 | 18.56 | 17.91 | 17.93 | 3,754,535 | -0.60(-3.22%) |
Feb 07, 2018 | 18.51 | 18.59 | 18.40 | 18.53 | 3,535,189 | -0.01(-0.04%) |
Feb 06, 2018 | 17.77 | 18.58 | 17.62 | 18.54 | 3,306,010 | +0.25(+1.36%) |
Feb 05, 2018 | 18.69 | 18.74 | 18.07 | 18.29 | 1,780,069 | -0.49(-2.61%) |
Feb 02, 2018 | 19.17 | 19.23 | 18.72 | 18.78 | 2,268,449 | -0.52(-2.68%) |
Feb 01, 2018 | 19.33 | 19.50 | 19.23 | 19.29 | 1,402,345 | -0.09(-0.45%) |
Jan 31, 2018 | 19.51 | 19.58 | 19.16 | 19.38 | 3,075,813 | +0.38(+2.01%) |
Jan 30, 2018 | 19.27 | 19.32 | 18.91 | 19.00 | 3,187,910 | -0.41(-2.13%) |
Jan 29, 2018 | 19.32 | 19.47 | 19.16 | 19.41 | 1,359,556 | +0.04(+0.20%) |
Jan 26, 2018 | 19.51 | 19.51 | 19.31 | 19.37 | 3,187,491 | -0.05(-0.24%) |
Jan 25, 2018 | 19.53 | 19.59 | 19.38 | 19.42 | 2,349,062 | -0.07(-0.34%) |
Jan 24, 2018 | 19.60 | 19.65 | 19.43 | 19.49 | 1,851,122 | -0.08(-0.40%) |
Jan 23, 2018 | 19.31 | 19.59 | 19.22 | 19.56 | 1,871,932 | +0.30(+1.57%) |
Jan 22, 2018 | 19.22 | 19.33 | 19.09 | 19.26 | 2,354,270 | +0.11(+0.55%) |
Jan 19, 2018 | 19.06 | 19.30 | 19.01 | 19.16 | 2,184,936 | +0.18(+0.97%) |
Jan 18, 2018 | 19.27 | 19.29 | 18.91 | 18.97 | 1,491,675 | -0.24(-1.26%) |
Jan 17, 2018 | 19.18 | 19.31 | 19.05 | 19.22 | 3,090,210 | +0.14(+0.76%) |
Jan 16, 2018 | 19.10 | 19.28 | 19.05 | 19.07 | 2,868,905 | +0.07(+0.35%) |
Jan 12, 2018 | 19.01 | 19.01 | 19.01 | 0 | -0.09(-0.48%) | |
Jan 11, 2018 | 18.98 | 19.18 | 18.82 | 19.10 | 2,890,879 | +0.16(+0.87%) |
Jan 10, 2018 | 19.07 | 18.93 | 2,604,729 | +0.09(+0.45%) | ||
Jan 09, 2018 | 18.86 | 18.86 | 18.70 | 18.85 | 2,820,093 | +0.06(+0.31%) |
Jan 08, 2018 | 18.82 | 18.94 | 18.70 | 18.79 | 1,695,779 | -0.05(-0.24%) |
Jan 05, 2018 | 18.84 | 18.89 | 18.68 | 18.84 | 1,782,017 | +0.01(+0.07%) |
Jan 04, 2018 | 19.05 | 19.12 | 18.74 | 18.82 | 2,135,549 | -0.18(-0.93%) |
Jan 03, 2018 | 18.93 | 19.21 | 18.92 | 19.00 | 2,128,904 | +0.06(+0.31%) |
Jan 02, 2018 | 18.95 | 19.03 | 18.75 | 18.94 | 1,972,295 | +0.07(+0.35%) |
Dec 29, 2017 | 18.87 | 18.87 | 18.87 | 0 | -0.11(-0.55%) | |
Dec 28, 2017 | 18.80 | 18.98 | 18.75 | 18.98 | 1,379,167 | +0.20(+1.08%) |
Dec 27, 2017 | 18.88 | 18.93 | 18.77 | 18.78 | 1,584,516 | -0.06(-0.34%) |
Dec 26, 2017 | 18.90 | 19.04 | 18.81 | 18.84 | 1,026,830 | -0.08(-0.41%) |
Dec 22, 2017 | 18.81 | 18.99 | 18.60 | 18.92 | 1,679,142 | +0.21(+1.10%) |
Dec 21, 2017 | 19.02 | 19.12 | 18.68 | 18.71 | 3,075,632 | +0.03(+0.17%) |
Dec 20, 2017 | 18.65 | 18.73 | 18.49 | 18.68 | 2,661,197 | +0.06(+0.35%) |
Dec 19, 2017 | 18.94 | 18.99 | 18.60 | 18.62 | 3,304,956 | -0.33(-1.77%) |
Dec 18, 2017 | 18.45 | 19.01 | 18.42 | 18.95 | 3,306,644 | +0.57(+3.12%) |
Dec 15, 2017 | 18.53 | 18.62 | 18.34 | 18.38 | 5,656,874 | -0.08(-0.42%) |
Dec 14, 2017 | 18.34 | 18.51 | 18.29 | 18.45 | 3,054,284 | +0.21(+1.17%) |
Dec 13, 2017 | 18.25 | 18.48 | 18.22 | 18.24 | 2,121,174 | +0.03(+0.14%) |
Dec 12, 2017 | 18.36 | 18.52 | 18.20 | 18.22 | 3,459,531 | -0.06(-0.32%) |
Dec 11, 2017 | 18.31 | 18.43 | 18.23 | 18.27 | 2,512,495 | -0.03(-0.14%) |
Dec 08, 2017 | 18.54 | 18.54 | 18.17 | 18.30 | 3,545,967 | -0.03(-0.14%) |
Dec 07, 2017 | 18.36 | 18.49 | 18.28 | 18.33 | 3,682,639 | +0.05(+0.25%) |
Dec 06, 2017 | 18.36 | 18.62 | 18.22 | 18.28 | 3,110,201 | -0.27(-1.46%) |
Dec 05, 2017 | 18.49 | 18.64 | 18.43 | 18.55 | 1,987,172 | +0.04(+0.21%) |
Dec 04, 2017 | 18.96 | 18.96 | 18.44 | 18.51 | 2,800,491 | -0.05(-0.24%) |