Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.14 | 19.34 | 18.79 | 18.80 | 234,635 | -0.31(-1.61%) |
Feb 27, 2018 | 19.38 | 19.49 | 19.09 | 19.11 | 239,275 | -0.35(-1.77%) |
Feb 26, 2018 | 19.50 | 19.53 | 19.17 | 19.45 | 173,467 | -0.06(-0.29%) |
Feb 23, 2018 | 19.68 | 19.70 | 19.33 | 19.51 | 243,933 | -0.02(-0.10%) |
Feb 22, 2018 | 19.55 | 19.69 | 19.43 | 19.53 | 243,884 | +0.04(+0.20%) |
Feb 21, 2018 | 19.03 | 19.70 | 19.03 | 19.49 | 263,044 | +0.47(+2.47%) |
Feb 20, 2018 | 18.85 | 19.17 | 18.68 | 19.02 | 377,437 | +0.11(+0.61%) |
Feb 16, 2018 | 18.90 | 18.90 | 18.90 | 0 | -0.02(-0.10%) | |
Feb 15, 2018 | 18.79 | 18.75 | 18.92 | 223,204 | +0.13(+0.71%) | |
Feb 14, 2018 | 18.41 | 18.87 | 18.41 | 18.79 | 330,742 | +0.21(+1.14%) |
Feb 13, 2018 | 18.58 | 435,632 | +0.07(+0.36%) | |||
Feb 12, 2018 | 18.33 | 18.65 | 18.05 | 18.51 | 490,830 | +0.24(+1.31%) |
Feb 09, 2018 | 18.17 | 18.43 | 17.85 | 18.27 | 224,198 | +0.28(+1.55%) |
Feb 08, 2018 | 18.80 | 17.97 | 17.99 | 291,104 | -0.60(-3.25%) | |
Feb 07, 2018 | 18.48 | 18.66 | 18.48 | 18.60 | 226,042 | +0.05(+0.26%) |
Feb 06, 2018 | 18.24 | 18.68 | 18.21 | 18.55 | 381,495 | -0.21(-1.12%) |
Feb 05, 2018 | 19.14 | 19.36 | 18.46 | 18.76 | 174,035 | -0.54(-2.78%) |
Feb 02, 2018 | 19.34 | 19.41 | 19.18 | 19.30 | 219,731 | -0.13(-0.69%) |
Feb 01, 2018 | 19.27 | 19.45 | 19.14 | 19.43 | 224,707 | +0.08(+0.40%) |
Jan 31, 2018 | 19.33 | 19.39 | 19.11 | 19.35 | 292,557 | +0.09(+0.45%) |
Jan 30, 2018 | 19.44 | 19.44 | 19.25 | 19.27 | 145,321 | -0.35(-1.76%) |
Jan 29, 2018 | 19.80 | 19.86 | 19.57 | 19.61 | 127,277 | -0.21(-1.06%) |
Jan 26, 2018 | 19.79 | 20.04 | 19.70 | 19.82 | 161,073 | +0.05(+0.24%) |
Jan 25, 2018 | 19.80 | 19.81 | 19.65 | 19.78 | 214,269 | +0.09(+0.44%) |
Jan 24, 2018 | 19.61 | 19.77 | 19.47 | 19.69 | 214,107 | +0.07(+0.34%) |
Jan 23, 2018 | 19.65 | 19.97 | 19.52 | 19.62 | 145,240 | -0.09(-0.44%) |
Jan 22, 2018 | 19.66 | 19.79 | 19.50 | 19.71 | 194,717 | +0.00(+0.00%) |
Jan 19, 2018 | 19.77 | 19.77 | 19.54 | 19.71 | 182,179 | -0.08(-0.39%) |
Jan 18, 2018 | 19.94 | 19.94 | 19.68 | 19.79 | 180,081 | -0.16(-0.82%) |
Jan 17, 2018 | 19.79 | 19.98 | 19.64 | 19.95 | 205,301 | +0.24(+1.22%) |
Jan 16, 2018 | 19.99 | 20.08 | 19.68 | 19.71 | 193,201 | -0.15(-0.77%) |
Jan 12, 2018 | 19.86 | 19.86 | 19.86 | 0 | +0.21(+1.07%) | |
Jan 11, 2018 | 19.60 | 19.68 | 19.44 | 19.65 | 149,650 | +0.04(+0.20%) |
Jan 10, 2018 | 19.86 | 19.86 | 19.41 | 19.61 | 527,907 | -0.29(-1.45%) |
Jan 09, 2018 | 19.91 | 20.00 | 19.76 | 19.90 | 352,737 | +0.08(+0.39%) |
Jan 08, 2018 | 19.72 | 20.03 | 19.45 | 19.82 | 312,872 | +0.17(+0.88%) |
Jan 05, 2018 | 19.49 | 19.75 | 19.34 | 19.65 | 345,806 | +0.36(+1.89%) |
Jan 04, 2018 | 19.43 | 19.58 | 19.29 | 19.29 | 237,996 | -0.12(-0.59%) |
Jan 03, 2018 | 19.49 | 19.52 | 19.28 | 19.40 | 236,795 | -0.09(-0.44%) |
Jan 02, 2018 | 19.00 | 19.50 | 19.00 | 19.49 | 245,037 | +0.60(+3.20%) |
Dec 29, 2017 | 18.88 | 18.88 | 18.88 | 0 | -0.08(-0.40%) | |
Dec 28, 2017 | 18.86 | 19.11 | 18.78 | 18.96 | 176,313 | +0.10(+0.51%) |
Dec 27, 2017 | 19.05 | 19.11 | 18.86 | 18.87 | 135,327 | -0.15(-0.81%) |
Dec 26, 2017 | 19.16 | 19.24 | 18.96 | 19.02 | 97,751 | -0.13(-0.70%) |
Dec 22, 2017 | 19.46 | 19.46 | 19.12 | 19.15 | 127,891 | -0.33(-1.67%) |
Dec 21, 2017 | 19.67 | 19.76 | 19.48 | 19.48 | 111,781 | -0.14(-0.73%) |
Dec 20, 2017 | 19.72 | 19.76 | 19.57 | 19.62 | 150,670 | -0.06(-0.29%) |
Dec 19, 2017 | 19.66 | 19.77 | 19.55 | 19.68 | 158,592 | -0.06(-0.29%) |
Dec 18, 2017 | 19.73 | 19.87 | 19.54 | 19.74 | 203,870 | +0.10(+0.49%) |
Dec 15, 2017 | 19.46 | 19.68 | 19.45 | 19.64 | 923,956 | +0.17(+0.88%) |
Dec 14, 2017 | 19.61 | 19.78 | 19.45 | 19.47 | 140,215 | -0.14(-0.73%) |
Dec 13, 2017 | 19.53 | 19.72 | 19.26 | 19.61 | 433,875 | +0.12(+0.64%) |
Dec 12, 2017 | 19.36 | 19.69 | 19.24 | 19.49 | 200,654 | +0.11(+0.59%) |
Dec 11, 2017 | 19.63 | 19.67 | 19.36 | 19.37 | 116,470 | -0.26(-1.31%) |
Dec 08, 2017 | 19.64 | 19.74 | 19.54 | 19.63 | 110,272 | +0.00(+0.00%) |
Dec 07, 2017 | 19.59 | 19.79 | 19.57 | 19.63 | 127,871 | -0.01(-0.05%) |
Dec 06, 2017 | 19.68 | 19.68 | 19.59 | 19.64 | 114,705 | -0.01(-0.05%) |
Dec 05, 2017 | 19.95 | 20.22 | 19.64 | 19.65 | 244,131 | -0.31(-1.53%) |
Dec 04, 2017 | 20.38 | 20.38 | 19.96 | 19.96 | 231,678 | -0.33(-1.65%) |