Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.16 | 19.32 | 18.89 | 19.05 | 681,237 | -0.05(-0.26%) |
Feb 27, 2018 | 18.95 | 19.27 | 18.75 | 19.10 | 838,355 | +0.19(+1.00%) |
Feb 26, 2018 | 18.44 | 19.06 | 18.44 | 18.91 | 673,803 | +0.47(+2.55%) |
Feb 23, 2018 | 18.76 | 18.79 | 18.29 | 18.44 | 355,793 | -0.17(-0.91%) |
Feb 22, 2018 | 18.44 | 18.61 | 796,551 | +0.16(+0.87%) | ||
Feb 21, 2018 | 18.33 | 18.91 | 18.27 | 18.45 | 831,512 | +0.13(+0.71%) |
Feb 20, 2018 | 17.79 | 18.49 | 17.79 | 18.32 | 1,063,943 | +0.50(+2.81%) |
Feb 16, 2018 | 17.82 | 17.82 | 17.82 | 0 | -0.16(-0.89%) | |
Feb 15, 2018 | 18.24 | 18.27 | 17.68 | 17.98 | 769,806 | -0.12(-0.66%) |
Feb 14, 2018 | 17.56 | 18.17 | 17.45 | 18.10 | 613,815 | +0.44(+2.49%) |
Feb 13, 2018 | 17.30 | 17.78 | 17.30 | 17.66 | 471,039 | -0.03(-0.17%) |
Feb 12, 2018 | 17.25 | 17.71 | 17.02 | 17.69 | 673,989 | +0.54(+3.15%) |
Feb 09, 2018 | 17.65 | 17.78 | 16.52 | 17.15 | 1,060,113 | -0.36(-2.06%) |
Feb 08, 2018 | 18.02 | 18.19 | 17.51 | 17.51 | 1,223,060 | -0.37(-2.07%) |
Feb 07, 2018 | 17.71 | 17.98 | 17.50 | 17.88 | 992,115 | +0.17(+0.96%) |
Feb 06, 2018 | 16.80 | 17.81 | 16.70 | 17.71 | 1,381,918 | +0.37(+2.13%) |
Feb 05, 2018 | 17.93 | 17.98 | 17.12 | 17.34 | 1,102,799 | -0.78(-4.30%) |
Feb 02, 2018 | 18.64 | 18.92 | 17.95 | 18.12 | 1,001,260 | -0.65(-3.46%) |
Feb 01, 2018 | 18.68 | 18.87 | 18.55 | 18.77 | 767,925 | +0.05(+0.27%) |
Jan 31, 2018 | 18.55 | 18.85 | 18.51 | 18.72 | 758,605 | +0.27(+1.46%) |
Jan 30, 2018 | 18.43 | 18.72 | 18.30 | 18.45 | 1,661,486 | -0.08(-0.43%) |
Jan 29, 2018 | 18.69 | 18.94 | 18.50 | 18.53 | 1,117,600 | -0.21(-1.12%) |
Jan 26, 2018 | 18.57 | 18.81 | 18.48 | 18.74 | 748,363 | +0.22(+1.19%) |
Jan 25, 2018 | 18.84 | 19.07 | 18.51 | 18.52 | 820,685 | -0.07(-0.38%) |
Jan 24, 2018 | 18.55 | 19.06 | 18.51 | 18.59 | 1,084,782 | +0.04(+0.22%) |
Jan 23, 2018 | 18.20 | 18.59 | 18.18 | 18.55 | 1,281,695 | +0.20(+1.09%) |
Jan 22, 2018 | 18.50 | 18.62 | 18.11 | 18.35 | 1,286,088 | -0.10(-0.54%) |
Jan 19, 2018 | 18.82 | 18.88 | 18.43 | 18.45 | 998,983 | -0.23(-1.23%) |
Jan 18, 2018 | 17.87 | 19.11 | 17.36 | 18.68 | 3,476,215 | +0.80(+4.47%) |
Jan 17, 2018 | 17.58 | 17.91 | 17.47 | 17.88 | 1,164,736 | +0.44(+2.52%) |
Jan 16, 2018 | 18.36 | 18.38 | 17.41 | 17.44 | 2,469,491 | -0.70(-3.86%) |
Jan 12, 2018 | 18.14 | 18.14 | 18.14 | 0 | +0.23(+1.28%) | |
Jan 11, 2018 | 18.38 | 18.44 | 17.86 | 17.91 | 1,685,833 | -0.37(-2.02%) |
Jan 10, 2018 | 18.48 | 18.28 | 3,976,503 | +1.10(+6.40%) | ||
Jan 09, 2018 | 17.12 | 17.28 | 16.94 | 17.18 | 841,060 | +0.03(+0.17%) |
Jan 08, 2018 | 17.20 | 17.21 | 16.70 | 17.15 | 867,040 | -0.10(-0.58%) |
Jan 05, 2018 | 17.25 | 17.41 | 17.18 | 17.25 | 626,174 | +0.00(+0.00%) |
Jan 04, 2018 | 17.51 | 17.70 | 17.16 | 17.25 | 904,073 | -0.28(-1.60%) |
Jan 03, 2018 | 17.30 | 17.62 | 17.30 | 17.53 | 868,829 | +0.14(+0.81%) |
Jan 02, 2018 | 16.42 | 17.41 | 16.36 | 17.39 | 1,602,932 | +0.87(+5.27%) |
Dec 29, 2017 | 16.52 | 16.52 | 16.52 | 0 | -0.15(-0.90%) | |
Dec 28, 2017 | 16.76 | 16.89 | 16.61 | 16.67 | 587,315 | -0.14(-0.83%) |
Dec 27, 2017 | 16.71 | 16.99 | 16.43 | 16.81 | 905,773 | +0.05(+0.30%) |
Dec 26, 2017 | 17.32 | 17.37 | 16.75 | 16.76 | 1,203,189 | -0.67(-3.84%) |
Dec 22, 2017 | 17.36 | 17.45 | 17.07 | 17.43 | 1,071,557 | +0.01(+0.06%) |
Dec 21, 2017 | 17.23 | 17.55 | 17.23 | 17.42 | 1,538,132 | +0.14(+0.81%) |
Dec 20, 2017 | 17.30 | 17.37 | 16.59 | 17.28 | 1,701,485 | +0.23(+1.35%) |
Dec 19, 2017 | 17.34 | 17.41 | 16.97 | 17.05 | 2,507,912 | -0.37(-2.12%) |
Dec 18, 2017 | 17.50 | 17.51 | 17.17 | 17.42 | 2,464,553 | -0.09(-0.51%) |
Dec 15, 2017 | 17.47 | 17.68 | 17.31 | 17.51 | 11,559,999 | +0.09(+0.52%) |
Dec 14, 2017 | 16.82 | 17.50 | 16.74 | 17.42 | 5,175,786 | +0.59(+3.51%) |
Dec 13, 2017 | 16.42 | 16.99 | 16.42 | 16.83 | 2,577,839 | +0.43(+2.62%) |
Dec 12, 2017 | 16.64 | 17.24 | 16.05 | 16.40 | 6,319,486 | -0.52(-3.07%) |
Dec 11, 2017 | 16.84 | 17.25 | 16.34 | 16.92 | 2,948,949 | +0.08(+0.48%) |
Dec 08, 2017 | 17.16 | 17.80 | 16.65 | 16.84 | 10,016,575 | +0.84(+5.25%) |
Dec 07, 2017 | 15.78 | 16.30 | 15.75 | 16.00 | 3,032,330 | +0.27(+1.72%) |
Dec 06, 2017 | 15.92 | 16.17 | 15.62 | 15.73 | 1,233,602 | -0.26(-1.63%) |
Dec 05, 2017 | 15.56 | 16.40 | 15.54 | 15.99 | 1,522,397 | +0.42(+2.70%) |
Dec 04, 2017 | 16.02 | 16.18 | 15.52 | 15.57 | 1,230,846 | -0.35(-2.20%) |