Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.41 | 17.59 | 17.19 | 17.44 | 3,162,545 | -0.03(-0.16%) |
Feb 27, 2018 | 17.73 | 17.78 | 17.25 | 17.46 | 2,455,193 | -0.45(-2.50%) |
Feb 26, 2018 | 17.97 | 18.10 | 17.80 | 17.91 | 1,704,709 | +0.05(+0.26%) |
Feb 23, 2018 | 17.68 | 17.88 | 17.57 | 17.87 | 1,553,936 | +0.17(+0.98%) |
Feb 22, 2018 | 17.63 | 17.69 | 1,872,687 | -0.08(-0.46%) | ||
Feb 21, 2018 | 17.79 | 18.19 | 17.75 | 17.78 | 2,112,605 | +0.10(+0.57%) |
Feb 20, 2018 | 17.67 | 17.99 | 17.62 | 17.67 | 1,901,853 | -0.32(-1.78%) |
Feb 16, 2018 | 17.99 | 17.99 | 17.99 | 0 | -0.21(-1.15%) | |
Feb 15, 2018 | 18.30 | 18.44 | 18.04 | 18.20 | 4,179,558 | -0.04(-0.20%) |
Feb 14, 2018 | 17.55 | 18.32 | 17.52 | 18.24 | 4,969,600 | +0.45(+2.52%) |
Feb 13, 2018 | 17.97 | 18.01 | 17.65 | 17.79 | 2,414,502 | -0.17(-0.97%) |
Feb 12, 2018 | 17.47 | 18.07 | 17.45 | 17.97 | 3,817,593 | +0.58(+3.36%) |
Feb 09, 2018 | 18.05 | 18.10 | 17.06 | 17.38 | 10,416,190 | -0.76(-4.18%) |
Feb 08, 2018 | 18.20 | 18.40 | 17.99 | 18.14 | 7,948,248 | -0.01(-0.05%) |
Feb 07, 2018 | 18.60 | 18.74 | 17.34 | 18.15 | 5,385,757 | -0.58(-3.12%) |
Feb 06, 2018 | 19.08 | 19.17 | 18.70 | 18.73 | 4,884,420 | -0.61(-3.16%) |
Feb 05, 2018 | 19.28 | 19.49 | 19.25 | 19.35 | 3,232,211 | +0.04(+0.19%) |
Feb 02, 2018 | 19.50 | 19.57 | 19.24 | 19.31 | 3,737,026 | -0.47(-2.36%) |
Feb 01, 2018 | 19.59 | 19.84 | 19.52 | 19.78 | 2,196,318 | +0.05(+0.23%) |
Jan 31, 2018 | 19.74 | 19.85 | 19.38 | 19.73 | 2,778,842 | +0.13(+0.65%) |
Jan 30, 2018 | 19.76 | 19.88 | 19.54 | 19.60 | 2,097,580 | -0.06(-0.32%) |
Jan 29, 2018 | 20.11 | 20.18 | 19.65 | 19.67 | 2,390,326 | -0.58(-2.89%) |
Jan 26, 2018 | 20.25 | 20.31 | 20.11 | 20.25 | 1,380,476 | +0.16(+0.77%) |
Jan 25, 2018 | 20.52 | 20.55 | 19.98 | 20.10 | 2,808,152 | -0.30(-1.48%) |
Jan 24, 2018 | 20.44 | 20.76 | 20.32 | 20.40 | 3,142,477 | +0.25(+1.22%) |
Jan 23, 2018 | 19.65 | 20.20 | 19.57 | 20.15 | 3,183,064 | +0.32(+1.61%) |
Jan 22, 2018 | 20.12 | 20.14 | 19.75 | 19.83 | 2,050,170 | -0.29(-1.45%) |
Jan 19, 2018 | 20.16 | 20.37 | 20.08 | 20.12 | 2,249,684 | +0.07(+0.36%) |
Jan 18, 2018 | 20.12 | 20.24 | 19.96 | 20.05 | 1,749,456 | -0.04(-0.18%) |
Jan 17, 2018 | 20.22 | 20.40 | 20.04 | 20.09 | 2,006,059 | -0.23(-1.12%) |
Jan 16, 2018 | 20.11 | 20.45 | 19.86 | 20.32 | 3,609,268 | +0.30(+1.51%) |
Jan 12, 2018 | 20.01 | 20.01 | 20.01 | 0 | +0.70(+3.64%) | |
Jan 11, 2018 | 19.28 | 19.37 | 19.22 | 19.31 | 1,758,323 | +0.08(+0.43%) |
Jan 10, 2018 | 19.44 | 19.19 | 19.23 | 2,742,554 | -0.01(-0.05%) | |
Jan 09, 2018 | 19.49 | 19.51 | 19.07 | 19.24 | 3,701,779 | -0.53(-2.68%) |
Jan 08, 2018 | 19.95 | 20.06 | 19.59 | 19.77 | 3,346,091 | -0.29(-1.46%) |
Jan 05, 2018 | 20.31 | 20.46 | 19.94 | 20.06 | 2,408,562 | -0.28(-1.39%) |
Jan 04, 2018 | 20.26 | 20.39 | 20.09 | 20.34 | 2,220,615 | +0.10(+0.50%) |
Jan 03, 2018 | 20.39 | 20.43 | 19.96 | 20.24 | 3,172,563 | -0.14(-0.67%) |
Jan 02, 2018 | 20.32 | 20.57 | 20.22 | 20.38 | 2,099,266 | +0.16(+0.77%) |
Dec 29, 2017 | 20.22 | 20.22 | 20.22 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 20.29 | 20.37 | 19.95 | 20.22 | 1,711,677 | -0.01(-0.04%) |
Dec 27, 2017 | 20.30 | 20.34 | 20.15 | 20.23 | 1,563,755 | -0.04(-0.18%) |
Dec 26, 2017 | 20.17 | 20.38 | 20.09 | 20.27 | 1,374,239 | +0.14(+0.68%) |
Dec 22, 2017 | 20.08 | 20.19 | 20.01 | 20.13 | 1,255,198 | +0.02(+0.09%) |
Dec 21, 2017 | 20.20 | 20.27 | 19.99 | 20.11 | 1,437,716 | -0.07(-0.36%) |
Dec 20, 2017 | 20.05 | 20.30 | 19.94 | 20.19 | 1,890,015 | +0.26(+1.28%) |
Dec 19, 2017 | 19.81 | 20.06 | 19.68 | 19.93 | 1,630,827 | +0.05(+0.23%) |
Dec 18, 2017 | 19.83 | 20.00 | 19.77 | 19.89 | 1,748,598 | +0.19(+0.97%) |
Dec 15, 2017 | 19.74 | 19.95 | 19.64 | 19.69 | 5,011,089 | +0.05(+0.28%) |
Dec 14, 2017 | 19.69 | 19.78 | 19.37 | 19.64 | 2,146,503 | -0.11(-0.56%) |
Dec 13, 2017 | 19.07 | 19.83 | 19.03 | 19.75 | 3,217,980 | +0.67(+3.50%) |
Dec 12, 2017 | 19.46 | 19.46 | 18.92 | 19.08 | 1,955,380 | -0.34(-1.74%) |
Dec 11, 2017 | 19.10 | 19.80 | 19.10 | 19.42 | 2,777,322 | +0.24(+1.24%) |
Dec 08, 2017 | 19.16 | 19.40 | 18.96 | 19.18 | 1,800,683 | +0.08(+0.43%) |
Dec 07, 2017 | 18.88 | 19.44 | 18.83 | 19.10 | 3,901,512 | +0.02(+0.10%) |
Dec 06, 2017 | 19.05 | 19.25 | 18.91 | 19.08 | 2,961,080 | -0.06(-0.33%) |
Dec 05, 2017 | 18.99 | 19.24 | 18.87 | 19.15 | 2,480,976 | -0.01(-0.05%) |
Dec 04, 2017 | 18.98 | 19.22 | 18.81 | 19.16 | 2,597,959 | -0.02(-0.10%) |