Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.93 | 19.93 | 18.35 | 18.46 | 415,253 | -1.15(-5.87%) |
Feb 27, 2018 | 19.94 | 20.09 | 19.43 | 19.61 | 185,012 | -0.26(-1.33%) |
Feb 26, 2018 | 19.84 | 20.16 | 19.49 | 19.87 | 262,071 | +0.16(+0.82%) |
Feb 23, 2018 | 19.44 | 19.85 | 19.42 | 19.71 | 60,133 | +0.21(+1.06%) |
Feb 22, 2018 | 19.59 | 19.99 | 19.42 | 19.50 | 94,234 | -0.04(-0.20%) |
Feb 21, 2018 | 19.46 | 20.01 | 19.26 | 19.54 | 54,283 | +0.19(+1.00%) |
Feb 20, 2018 | 19.77 | 19.88 | 19.28 | 19.35 | 70,046 | -0.49(-2.47%) |
Feb 16, 2018 | 19.84 | 19.84 | 19.84 | 0 | -0.03(-0.16%) | |
Feb 15, 2018 | 19.61 | 19.91 | 19.51 | 19.87 | 65,043 | +0.28(+1.45%) |
Feb 14, 2018 | 18.62 | 19.72 | 18.62 | 19.59 | 81,286 | +0.83(+4.44%) |
Feb 13, 2018 | 19.20 | 19.30 | 18.75 | 18.75 | 76,138 | -0.56(-2.91%) |
Feb 12, 2018 | 19.11 | 19.64 | 18.76 | 19.32 | 138,432 | +0.27(+1.43%) |
Feb 09, 2018 | 18.69 | 19.20 | 18.11 | 19.04 | 191,990 | +0.59(+3.18%) |
Feb 08, 2018 | 18.91 | 19.14 | 18.36 | 18.46 | 253,353 | -0.54(-2.86%) |
Feb 07, 2018 | 18.77 | 19.33 | 18.62 | 19.00 | 165,335 | +0.18(+0.96%) |
Feb 06, 2018 | 18.12 | 19.26 | 18.09 | 18.82 | 139,634 | -0.02(-0.10%) |
Feb 05, 2018 | 19.14 | 19.17 | 18.57 | 18.84 | 129,225 | -0.62(-3.19%) |
Feb 02, 2018 | 19.55 | 19.85 | 19.06 | 19.46 | 116,957 | -0.23(-1.18%) |
Feb 01, 2018 | 19.88 | 19.97 | 19.50 | 19.69 | 70,127 | -0.37(-1.84%) |
Jan 31, 2018 | 20.29 | 20.43 | 19.90 | 20.06 | 72,977 | -0.06(-0.32%) |
Jan 30, 2018 | 20.03 | 20.24 | 19.81 | 20.12 | 137,988 | -0.20(-0.99%) |
Jan 29, 2018 | 21.07 | 21.07 | 19.74 | 20.32 | 258,158 | -0.79(-3.76%) |
Jan 26, 2018 | 20.43 | 21.13 | 20.26 | 21.12 | 200,485 | +0.85(+4.21%) |
Jan 25, 2018 | 20.14 | 20.28 | 19.89 | 20.26 | 83,684 | +0.31(+1.55%) |
Jan 24, 2018 | 20.54 | 20.56 | 19.69 | 19.95 | 110,595 | -0.50(-2.46%) |
Jan 23, 2018 | 20.32 | 20.62 | 20.03 | 20.46 | 138,259 | +0.20(+0.99%) |
Jan 22, 2018 | 19.98 | 20.69 | 19.62 | 20.26 | 157,471 | +0.28(+1.39%) |
Jan 19, 2018 | 20.03 | 20.25 | 19.81 | 19.98 | 126,564 | -0.01(-0.07%) |
Jan 18, 2018 | 20.28 | 20.35 | 19.86 | 19.99 | 111,556 | -0.29(-1.43%) |
Jan 17, 2018 | 19.72 | 20.31 | 19.55 | 20.28 | 182,666 | +0.67(+3.43%) |
Jan 16, 2018 | 20.06 | 20.19 | 19.44 | 19.61 | 227,605 | -0.41(-2.06%) |
Jan 12, 2018 | 20.03 | 20.03 | 20.03 | 0 | +0.16(+0.81%) | |
Jan 11, 2018 | 20.03 | 20.14 | 19.83 | 19.86 | 208,951 | -0.16(-0.81%) |
Jan 10, 2018 | 19.88 | 20.03 | 158,677 | -0.22(-1.08%) | ||
Jan 09, 2018 | 20.35 | 20.41 | 19.95 | 20.25 | 159,891 | -0.08(-0.38%) |
Jan 08, 2018 | 20.34 | 20.43 | 19.24 | 20.32 | 241,278 | -0.04(-0.19%) |
Jan 05, 2018 | 20.95 | 21.00 | 19.96 | 20.36 | 182,369 | -0.50(-2.41%) |
Jan 04, 2018 | 21.48 | 21.71 | 20.52 | 20.87 | 230,916 | -0.47(-2.18%) |
Jan 03, 2018 | 21.23 | 21.47 | 20.82 | 21.33 | 331,556 | +0.20(+0.94%) |
Jan 02, 2018 | 20.84 | 21.09 | 20.73 | 21.13 | 256,220 | +0.57(+2.79%) |
Dec 29, 2017 | 20.56 | 20.56 | 20.56 | 0 | -0.64(-3.03%) | |
Dec 28, 2017 | 21.16 | 21.41 | 20.30 | 21.20 | 213,579 | +0.22(+1.03%) |
Dec 27, 2017 | 19.86 | 21.10 | 19.50 | 20.98 | 344,391 | +1.54(+7.91%) |
Dec 26, 2017 | 19.28 | 19.58 | 19.10 | 19.45 | 53,762 | +0.01(+0.06%) |
Dec 22, 2017 | 19.32 | 19.51 | 18.99 | 19.43 | 39,731 | -0.11(-0.54%) |
Dec 21, 2017 | 19.56 | 19.70 | 19.14 | 19.54 | 80,271 | -0.01(-0.03%) |
Dec 20, 2017 | 18.84 | 19.69 | 18.84 | 19.55 | 67,346 | +0.48(+2.50%) |
Dec 19, 2017 | 19.43 | 19.46 | 18.88 | 19.07 | 80,568 | -0.28(-1.44%) |
Dec 18, 2017 | 19.06 | 19.40 | 19.06 | 19.35 | 111,155 | +0.51(+2.72%) |
Dec 15, 2017 | 18.39 | 19.03 | 18.38 | 18.83 | 240,406 | +0.47(+2.56%) |
Dec 14, 2017 | 18.47 | 18.91 | 18.23 | 18.36 | 107,894 | -0.01(-0.07%) |
Dec 13, 2017 | 18.11 | 18.68 | 18.11 | 18.38 | 127,620 | +0.31(+1.71%) |
Dec 12, 2017 | 17.76 | 18.25 | 17.43 | 18.07 | 133,237 | +0.36(+2.02%) |
Dec 11, 2017 | 17.55 | 17.80 | 17.46 | 17.71 | 118,096 | +0.14(+0.81%) |
Dec 08, 2017 | 17.90 | 17.93 | 17.46 | 17.57 | 55,566 | +0.00(+0.00%) |
Dec 07, 2017 | 18.01 | 18.01 | 17.41 | 97,623 | +0.00(+0.00%) | |
Dec 06, 2017 | 17.67 | 17.96 | 17.11 | 17.68 | 135,825 | -0.14(-0.80%) |
Dec 05, 2017 | 18.26 | 18.26 | 17.63 | 17.83 | 163,487 | -0.39(-2.14%) |
Dec 04, 2017 | 18.98 | 19.37 | 18.18 | 18.22 | 160,509 | -0.43(-2.32%) |