Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.13 | 19.40 | 18.80 | 18.81 | 2,934,680 | -0.21(-1.10%) |
Feb 27, 2018 | 19.04 | 19.56 | 18.98 | 19.02 | 4,589,877 | -0.14(-0.73%) |
Feb 26, 2018 | 19.13 | 19.39 | 18.87 | 19.16 | 2,991,459 | +0.21(+1.11%) |
Feb 23, 2018 | 18.57 | 18.99 | 18.57 | 18.95 | 2,787,325 | +0.48(+2.60%) |
Feb 22, 2018 | 18.38 | 18.47 | 6,044,883 | +0.15(+0.82%) | ||
Feb 21, 2018 | 18.59 | 18.72 | 18.23 | 18.32 | 3,388,396 | -0.24(-1.29%) |
Feb 20, 2018 | 18.99 | 19.19 | 18.49 | 18.56 | 3,508,951 | -0.37(-1.95%) |
Feb 16, 2018 | 18.93 | 18.93 | 18.93 | 0 | +0.41(+2.21%) | |
Feb 15, 2018 | 18.26 | 18.68 | 17.89 | 18.52 | 4,700,332 | +0.25(+1.37%) |
Feb 14, 2018 | 17.10 | 18.48 | 17.09 | 18.27 | 5,941,460 | +0.87(+5.00%) |
Feb 13, 2018 | 17.36 | 17.56 | 17.24 | 17.40 | 4,250,512 | -0.06(-0.34%) |
Feb 12, 2018 | 17.34 | 17.59 | 17.18 | 17.46 | 3,449,775 | +0.35(+2.05%) |
Feb 09, 2018 | 17.15 | 17.33 | 16.31 | 17.11 | 5,466,739 | +0.09(+0.53%) |
Feb 08, 2018 | 17.68 | 18.01 | 16.99 | 17.02 | 4,963,326 | -0.55(-3.13%) |
Feb 07, 2018 | 18.20 | 18.52 | 17.57 | 17.57 | 4,939,436 | -0.77(-4.20%) |
Feb 06, 2018 | 17.74 | 18.41 | 17.70 | 18.34 | 5,977,475 | +0.21(+1.16%) |
Feb 05, 2018 | 18.36 | 18.54 | 17.94 | 18.13 | 3,041,558 | -0.55(-2.94%) |
Feb 02, 2018 | 19.11 | 19.23 | 18.55 | 18.68 | 3,368,386 | -0.78(-4.01%) |
Feb 01, 2018 | 19.44 | 19.78 | 19.13 | 19.46 | 2,839,498 | +0.03(+0.15%) |
Jan 31, 2018 | 19.48 | 19.60 | 19.14 | 19.43 | 2,962,576 | -0.06(-0.31%) |
Jan 30, 2018 | 19.85 | 19.99 | 19.00 | 19.49 | 5,031,697 | +0.03(+0.15%) |
Jan 29, 2018 | 19.54 | 19.88 | 19.08 | 19.46 | 4,580,009 | -0.54(-2.70%) |
Jan 26, 2018 | 19.94 | 20.14 | 19.76 | 20.00 | 1,709,245 | +0.20(+1.01%) |
Jan 25, 2018 | 20.29 | 20.31 | 19.73 | 19.80 | 3,559,757 | -0.39(-1.93%) |
Jan 24, 2018 | 20.52 | 20.57 | 19.92 | 20.19 | 4,071,503 | -0.11(-0.54%) |
Jan 23, 2018 | 19.64 | 20.51 | 19.64 | 20.30 | 6,715,295 | +0.92(+4.75%) |
Jan 22, 2018 | 18.71 | 19.40 | 18.65 | 19.38 | 3,745,805 | +0.64(+3.42%) |
Jan 19, 2018 | 19.24 | 19.24 | 18.36 | 18.74 | 4,875,860 | -0.59(-3.05%) |
Jan 18, 2018 | 19.77 | 20.05 | 19.27 | 19.33 | 6,865,130 | -0.45(-2.28%) |
Jan 17, 2018 | 19.74 | 19.94 | 19.39 | 19.78 | 3,065,454 | +0.00(+0.00%) |
Jan 16, 2018 | 19.92 | 20.08 | 19.68 | 19.78 | 4,144,138 | -0.09(-0.45%) |
Jan 12, 2018 | 19.87 | 19.87 | 19.87 | 0 | +0.29(+1.48%) | |
Jan 11, 2018 | 19.42 | 19.91 | 19.35 | 19.58 | 2,960,630 | +0.46(+2.41%) |
Jan 10, 2018 | 19.46 | 19.59 | 19.10 | 19.12 | 1,726,519 | -0.30(-1.54%) |
Jan 09, 2018 | 19.56 | 19.79 | 19.38 | 19.42 | 2,109,091 | -0.12(-0.61%) |
Jan 08, 2018 | 19.42 | 19.65 | 19.17 | 19.54 | 2,264,368 | +0.10(+0.51%) |
Jan 05, 2018 | 19.66 | 19.66 | 19.21 | 19.44 | 2,210,265 | -0.36(-1.82%) |
Jan 04, 2018 | 19.87 | 20.04 | 19.44 | 19.80 | 2,206,864 | +0.02(+0.10%) |
Jan 03, 2018 | 19.84 | 20.09 | 19.64 | 19.78 | 3,029,338 | +0.00(+0.00%) |
Jan 02, 2018 | 19.24 | 19.84 | 19.14 | 19.78 | 2,398,798 | +0.78(+4.11%) |
Dec 29, 2017 | 19.00 | 19.00 | 19.00 | 0 | -0.57(-2.91%) | |
Dec 28, 2017 | 19.33 | 19.63 | 19.27 | 19.57 | 3,243,820 | +0.54(+2.84%) |
Dec 27, 2017 | 19.18 | 19.28 | 19.00 | 19.03 | 1,857,937 | -0.10(-0.52%) |
Dec 26, 2017 | 18.70 | 19.16 | 18.66 | 19.13 | 3,003,784 | +0.54(+2.90%) |
Dec 22, 2017 | 18.45 | 18.73 | 18.42 | 18.59 | 1,871,283 | +0.06(+0.32%) |
Dec 21, 2017 | 18.13 | 18.67 | 17.98 | 18.53 | 4,011,168 | +0.31(+1.70%) |
Dec 20, 2017 | 18.06 | 18.34 | 17.88 | 18.22 | 2,464,013 | +0.22(+1.22%) |
Dec 19, 2017 | 18.20 | 18.25 | 17.86 | 18.00 | 2,223,074 | -0.04(-0.22%) |
Dec 18, 2017 | 17.85 | 18.45 | 17.79 | 18.04 | 4,931,302 | +0.39(+2.21%) |
Dec 15, 2017 | 18.01 | 18.11 | 17.59 | 17.65 | 4,001,165 | -0.27(-1.51%) |
Dec 14, 2017 | 18.24 | 18.33 | 17.89 | 17.92 | 2,806,225 | -0.36(-1.97%) |
Dec 13, 2017 | 18.44 | 18.50 | 18.18 | 18.28 | 2,725,872 | -0.27(-1.46%) |
Dec 12, 2017 | 19.03 | 19.10 | 18.46 | 18.55 | 4,432,088 | -0.45(-2.37%) |
Dec 11, 2017 | 18.33 | 19.13 | 18.33 | 19.00 | 4,245,537 | +0.77(+4.22%) |
Dec 08, 2017 | 18.46 | 18.53 | 18.17 | 18.23 | 3,286,622 | +0.03(+0.16%) |
Dec 07, 2017 | 18.13 | 18.47 | 17.92 | 18.20 | 2,159,010 | +0.02(+0.11%) |
Dec 06, 2017 | 18.51 | 18.07 | 18.18 | 3,310,916 | -0.39(-2.10%) | |
Dec 05, 2017 | 18.29 | 18.72 | 18.14 | 18.57 | 3,119,317 | -0.04(-0.21%) |
Dec 04, 2017 | 18.57 | 19.34 | 18.50 | 18.61 | 5,612,970 | -0.78(-4.02%) |