Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.37 | 17.55 | 17.15 | 17.39 | 3,170,616 | -0.03(-0.16%) |
Feb 27, 2018 | 17.68 | 17.74 | 17.21 | 17.42 | 2,461,458 | -0.45(-2.50%) |
Feb 26, 2018 | 17.92 | 18.05 | 17.76 | 17.87 | 1,709,060 | +0.05(+0.26%) |
Feb 23, 2018 | 17.64 | 17.84 | 17.52 | 17.82 | 1,557,901 | +0.17(+0.98%) |
Feb 22, 2018 | 17.58 | 17.65 | 1,877,466 | -0.08(-0.46%) | ||
Feb 21, 2018 | 17.75 | 18.14 | 17.70 | 17.73 | 2,117,996 | +0.10(+0.57%) |
Feb 20, 2018 | 17.62 | 17.95 | 17.58 | 17.63 | 1,906,707 | -0.32(-1.78%) |
Feb 16, 2018 | 17.95 | 17.95 | 17.95 | 0 | -0.21(-1.15%) | |
Feb 15, 2018 | 18.25 | 18.40 | 18.00 | 18.16 | 4,190,224 | -0.04(-0.20%) |
Feb 14, 2018 | 17.50 | 18.28 | 17.47 | 18.19 | 4,982,282 | +0.45(+2.52%) |
Feb 13, 2018 | 17.92 | 17.97 | 17.60 | 17.75 | 2,420,663 | -0.17(-0.97%) |
Feb 12, 2018 | 17.43 | 18.02 | 17.40 | 17.92 | 3,827,335 | +0.58(+3.36%) |
Feb 09, 2018 | 18.00 | 18.05 | 17.02 | 17.34 | 10,442,771 | -0.76(-4.18%) |
Feb 08, 2018 | 18.15 | 18.35 | 17.94 | 18.09 | 7,968,531 | -0.01(-0.05%) |
Feb 07, 2018 | 18.55 | 18.70 | 17.29 | 18.10 | 5,399,501 | -0.58(-3.12%) |
Feb 06, 2018 | 19.03 | 19.12 | 18.65 | 18.69 | 4,896,884 | -0.61(-3.16%) |
Feb 05, 2018 | 19.23 | 19.44 | 19.20 | 19.30 | 3,240,459 | +0.04(+0.19%) |
Feb 02, 2018 | 19.45 | 19.52 | 19.19 | 19.26 | 3,746,562 | -0.46(-2.36%) |
Feb 01, 2018 | 19.54 | 19.79 | 19.47 | 19.73 | 2,201,923 | +0.05(+0.23%) |
Jan 31, 2018 | 19.69 | 19.80 | 19.33 | 19.68 | 2,785,934 | +0.13(+0.65%) |
Jan 30, 2018 | 19.71 | 19.83 | 19.49 | 19.55 | 2,102,933 | -0.06(-0.33%) |
Jan 29, 2018 | 20.05 | 20.13 | 19.60 | 19.62 | 2,396,426 | -0.58(-2.89%) |
Jan 26, 2018 | 20.20 | 20.26 | 20.05 | 20.20 | 1,383,999 | +0.15(+0.77%) |
Jan 25, 2018 | 20.46 | 20.50 | 19.93 | 20.05 | 2,815,318 | -0.30(-1.48%) |
Jan 24, 2018 | 20.39 | 20.71 | 20.26 | 20.35 | 3,150,496 | +0.25(+1.22%) |
Jan 23, 2018 | 19.60 | 20.15 | 19.52 | 20.10 | 3,191,187 | +0.32(+1.61%) |
Jan 22, 2018 | 20.07 | 20.09 | 19.70 | 19.78 | 2,055,402 | -0.29(-1.45%) |
Jan 19, 2018 | 20.11 | 20.32 | 20.03 | 20.07 | 2,255,425 | +0.07(+0.36%) |
Jan 18, 2018 | 20.07 | 20.19 | 19.91 | 20.00 | 1,753,921 | -0.04(-0.18%) |
Jan 17, 2018 | 20.16 | 20.35 | 19.99 | 20.04 | 2,011,178 | -0.23(-1.12%) |
Jan 16, 2018 | 20.05 | 20.40 | 19.81 | 20.26 | 3,618,479 | +0.30(+1.51%) |
Jan 12, 2018 | 19.96 | 19.96 | 19.96 | 0 | +0.70(+3.64%) | |
Jan 11, 2018 | 19.23 | 19.33 | 19.17 | 19.26 | 1,762,810 | +0.08(+0.43%) |
Jan 10, 2018 | 19.39 | 19.14 | 19.18 | 2,749,553 | -0.01(-0.05%) | |
Jan 09, 2018 | 19.44 | 19.46 | 19.02 | 19.19 | 3,711,225 | -0.53(-2.68%) |
Jan 08, 2018 | 19.90 | 20.01 | 19.54 | 19.72 | 3,354,630 | -0.29(-1.46%) |
Jan 05, 2018 | 20.26 | 20.41 | 19.89 | 20.01 | 2,414,709 | -0.28(-1.39%) |
Jan 04, 2018 | 20.21 | 20.34 | 20.04 | 20.29 | 2,226,282 | +0.10(+0.50%) |
Jan 03, 2018 | 20.34 | 20.38 | 19.91 | 20.19 | 3,180,659 | -0.14(-0.67%) |
Jan 02, 2018 | 20.26 | 20.52 | 20.17 | 20.33 | 2,104,623 | +0.16(+0.77%) |
Dec 29, 2017 | 20.17 | 20.17 | 20.17 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 20.24 | 20.31 | 19.90 | 20.17 | 1,716,045 | -0.01(-0.05%) |
Dec 27, 2017 | 20.25 | 20.29 | 20.10 | 20.18 | 1,567,746 | -0.04(-0.18%) |
Dec 26, 2017 | 20.12 | 20.33 | 20.04 | 20.22 | 1,377,746 | +0.14(+0.68%) |
Dec 22, 2017 | 20.03 | 20.14 | 19.95 | 20.08 | 1,258,401 | +0.02(+0.09%) |
Dec 21, 2017 | 20.15 | 20.22 | 19.94 | 20.06 | 1,441,385 | -0.07(-0.36%) |
Dec 20, 2017 | 20.00 | 20.25 | 19.89 | 20.14 | 1,894,838 | +0.26(+1.28%) |
Dec 19, 2017 | 19.76 | 20.01 | 19.63 | 19.88 | 1,634,988 | +0.05(+0.23%) |
Dec 18, 2017 | 19.78 | 19.95 | 19.72 | 19.84 | 1,753,061 | +0.19(+0.97%) |
Dec 15, 2017 | 19.69 | 19.90 | 19.59 | 19.64 | 5,023,876 | +0.05(+0.28%) |
Dec 14, 2017 | 19.64 | 19.73 | 19.32 | 19.59 | 2,151,981 | -0.11(-0.56%) |
Dec 13, 2017 | 19.02 | 19.78 | 18.98 | 19.70 | 3,226,192 | +0.67(+3.50%) |
Dec 12, 2017 | 19.41 | 19.41 | 18.87 | 19.03 | 1,960,370 | -0.34(-1.74%) |
Dec 11, 2017 | 19.05 | 19.74 | 19.05 | 19.37 | 2,784,410 | +0.24(+1.24%) |
Dec 08, 2017 | 19.12 | 19.35 | 18.92 | 19.13 | 1,805,278 | +0.08(+0.43%) |
Dec 07, 2017 | 18.83 | 19.39 | 18.78 | 19.05 | 3,911,468 | +0.02(+0.10%) |
Dec 06, 2017 | 19.00 | 19.20 | 18.86 | 19.03 | 2,968,636 | -0.06(-0.33%) |
Dec 05, 2017 | 18.94 | 19.19 | 18.82 | 19.10 | 2,487,307 | -0.01(-0.05%) |
Dec 04, 2017 | 18.93 | 19.17 | 18.76 | 19.11 | 2,604,589 | -0.02(-0.10%) |