Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.70 | 17.84 | 17.56 | 17.56 | 3,805,982 | -0.09(-0.52%) |
Feb 27, 2018 | 17.83 | 17.88 | 17.63 | 17.65 | 5,418,622 | -0.26(-1.43%) |
Feb 26, 2018 | 17.61 | 17.91 | 17.49 | 17.90 | 3,043,536 | +0.27(+1.56%) |
Feb 23, 2018 | 17.67 | 17.88 | 17.45 | 17.63 | 3,900,380 | -0.12(-0.67%) |
Feb 22, 2018 | 17.75 | 1,913,676 | +0.29(+1.68%) | |||
Feb 21, 2018 | 17.71 | 17.83 | 17.45 | 17.45 | 1,477,254 | -0.29(-1.65%) |
Feb 20, 2018 | 17.88 | 18.13 | 17.73 | 17.75 | 1,319,308 | -0.27(-1.47%) |
Feb 16, 2018 | 18.01 | 18.01 | 18.01 | 0 | +0.20(+1.13%) | |
Feb 15, 2018 | 17.57 | 17.84 | 17.52 | 17.81 | 2,206,667 | +0.27(+1.51%) |
Feb 14, 2018 | 17.40 | 17.60 | 17.31 | 17.55 | 1,996,044 | -0.03(-0.16%) |
Feb 13, 2018 | 17.41 | 17.66 | 17.24 | 17.57 | 1,729,361 | +0.17(+1.00%) |
Feb 12, 2018 | 17.26 | 17.47 | 16.96 | 17.40 | 3,234,409 | +0.15(+0.85%) |
Feb 09, 2018 | 17.25 | 17.39 | 16.82 | 17.25 | 6,465,467 | +0.12(+0.69%) |
Feb 08, 2018 | 17.75 | 17.83 | 17.13 | 17.13 | 2,941,949 | -0.62(-3.50%) |
Feb 07, 2018 | 17.95 | 18.08 | 17.75 | 17.76 | 2,303,342 | -0.14(-0.77%) |
Feb 06, 2018 | 17.70 | 18.06 | 17.49 | 17.89 | 3,503,605 | -0.24(-1.31%) |
Feb 05, 2018 | 18.43 | 18.46 | 17.84 | 18.13 | 2,077,425 | -0.39(-2.12%) |
Feb 02, 2018 | 18.55 | 18.55 | 18.33 | 18.53 | 3,011,053 | -0.16(-0.88%) |
Feb 01, 2018 | 18.95 | 19.11 | 18.55 | 18.69 | 3,333,709 | -0.33(-1.73%) |
Jan 31, 2018 | 18.47 | 19.03 | 18.42 | 19.02 | 4,508,673 | +0.63(+3.43%) |
Jan 30, 2018 | 18.40 | 18.46 | 18.29 | 18.39 | 1,933,161 | -0.05(-0.30%) |
Jan 29, 2018 | 18.67 | 18.68 | 18.42 | 18.44 | 1,139,428 | -0.18(-0.98%) |
Jan 26, 2018 | 18.84 | 18.88 | 18.60 | 18.63 | 1,236,861 | -0.16(-0.83%) |
Jan 25, 2018 | 18.85 | 18.94 | 18.67 | 18.78 | 1,008,678 | -0.06(-0.34%) |
Jan 24, 2018 | 18.96 | 19.04 | 18.71 | 18.85 | 1,389,404 | -0.12(-0.63%) |
Jan 23, 2018 | 18.88 | 18.98 | 18.58 | 18.96 | 3,412,294 | +0.15(+0.78%) |
Jan 22, 2018 | 18.74 | 18.85 | 18.57 | 18.82 | 2,286,159 | +0.15(+0.78%) |
Jan 19, 2018 | 18.43 | 18.69 | 18.43 | 18.67 | 2,387,458 | +0.13(+0.69%) |
Jan 18, 2018 | 18.65 | 18.66 | 18.50 | 18.54 | 2,094,436 | -0.14(-0.73%) |
Jan 17, 2018 | 18.68 | 18.72 | 18.52 | 18.68 | 2,278,647 | +0.09(+0.49%) |
Jan 16, 2018 | 18.77 | 18.84 | 18.57 | 18.59 | 2,008,218 | -0.13(-0.68%) |
Jan 12, 2018 | 18.72 | 18.72 | 18.72 | 0 | -0.07(-0.39%) | |
Jan 11, 2018 | 19.06 | 19.06 | 18.70 | 18.79 | 5,369,000 | -0.21(-1.11%) |
Jan 10, 2018 | 19.10 | 19.00 | 3,665,260 | +0.03(+0.14%) | ||
Jan 09, 2018 | 19.17 | 19.17 | 18.86 | 18.97 | 1,991,551 | -0.15(-0.77%) |
Jan 08, 2018 | 19.09 | 19.24 | 19.06 | 19.12 | 1,665,549 | -0.03(-0.14%) |
Jan 05, 2018 | 19.35 | 19.39 | 19.11 | 19.15 | 1,537,600 | -0.18(-0.95%) |
Jan 04, 2018 | 19.63 | 19.71 | 19.29 | 19.33 | 2,787,006 | -0.32(-1.63%) |
Jan 03, 2018 | 19.67 | 19.82 | 19.58 | 19.65 | 1,973,378 | -0.01(-0.05%) |
Jan 02, 2018 | 20.00 | 20.00 | 19.65 | 19.66 | 1,639,254 | -0.32(-1.60%) |
Dec 29, 2017 | 19.98 | 19.98 | 19.98 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 19.85 | 20.02 | 19.81 | 19.98 | 1,026,803 | +0.11(+0.55%) |
Dec 27, 2017 | 19.94 | 19.94 | 19.84 | 19.87 | 623,339 | -0.03(-0.14%) |
Dec 26, 2017 | 19.91 | 20.04 | 19.82 | 19.90 | 884,070 | +0.02(+0.09%) |
Dec 22, 2017 | 20.06 | 20.06 | 19.82 | 19.88 | 1,196,112 | -0.18(-0.91%) |
Dec 21, 2017 | 19.96 | 20.13 | 19.81 | 20.06 | 1,593,230 | +0.24(+1.20%) |
Dec 20, 2017 | 20.11 | 20.14 | 19.82 | 19.82 | 2,577,576 | -0.27(-1.36%) |
Dec 19, 2017 | 20.41 | 20.41 | 19.95 | 20.10 | 1,805,926 | -0.27(-1.34%) |
Dec 18, 2017 | 20.38 | 20.47 | 20.34 | 20.37 | 1,409,606 | +0.06(+0.31%) |
Dec 15, 2017 | 20.23 | 20.44 | 20.17 | 20.31 | 2,025,130 | +0.22(+1.09%) |
Dec 14, 2017 | 20.02 | 20.14 | 19.96 | 20.09 | 1,972,817 | +0.09(+0.46%) |
Dec 13, 2017 | 19.93 | 20.05 | 19.84 | 20.00 | 2,039,128 | +0.03(+0.14%) |
Dec 12, 2017 | 19.86 | 20.00 | 19.83 | 19.97 | 1,720,478 | +0.04(+0.18%) |
Dec 11, 2017 | 19.83 | 19.98 | 19.80 | 19.93 | 1,201,251 | +0.06(+0.32%) |
Dec 08, 2017 | 19.92 | 19.92 | 19.63 | 19.87 | 2,400,370 | +0.32(+1.63%) |
Dec 07, 2017 | 19.40 | 19.57 | 19.40 | 19.55 | 925,452 | +0.10(+0.52%) |
Dec 06, 2017 | 19.52 | 19.52 | 19.40 | 19.45 | 1,272,666 | -0.01(-0.05%) |
Dec 05, 2017 | 19.69 | 19.74 | 19.38 | 19.46 | 3,174,885 | -0.25(-1.25%) |
Dec 04, 2017 | 20.00 | 20.00 | 19.67 | 19.71 | 2,170,316 | +0.03(+0.14%) |