Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.12 | 20.16 | 19.38 | 19.42 | 232,666 | -0.62(-3.10%) |
Feb 27, 2018 | 20.61 | 20.83 | 20.04 | 20.04 | 257,593 | -0.55(-2.66%) |
Feb 26, 2018 | 20.46 | 20.62 | 20.20 | 20.59 | 225,425 | +0.15(+0.71%) |
Feb 23, 2018 | 20.32 | 20.45 | 20.14 | 20.44 | 121,213 | +0.23(+1.13%) |
Feb 22, 2018 | 20.21 | 142,095 | +0.03(+0.14%) | |||
Feb 21, 2018 | 20.16 | 20.49 | 20.12 | 20.19 | 195,766 | -0.03(-0.14%) |
Feb 20, 2018 | 20.09 | 20.33 | 19.87 | 20.21 | 476,142 | -0.04(-0.18%) |
Feb 16, 2018 | 20.25 | 20.25 | 20.25 | 0 | -0.38(-1.86%) | |
Feb 15, 2018 | 20.20 | 20.65 | 19.99 | 20.63 | 243,639 | +0.66(+3.29%) |
Feb 14, 2018 | 19.25 | 20.04 | 19.25 | 19.98 | 294,476 | +0.57(+2.92%) |
Feb 13, 2018 | 19.46 | 19.65 | 19.26 | 19.41 | 329,650 | -0.21(-1.07%) |
Feb 12, 2018 | 18.64 | 19.88 | 18.64 | 19.62 | 479,949 | +1.00(+5.34%) |
Feb 09, 2018 | 19.15 | 19.40 | 18.12 | 18.62 | 757,102 | -0.24(-1.26%) |
Feb 08, 2018 | 19.35 | 19.41 | 18.78 | 18.86 | 292,087 | -0.51(-2.64%) |
Feb 07, 2018 | 18.73 | 19.56 | 18.73 | 19.37 | 299,975 | +0.58(+3.06%) |
Feb 06, 2018 | 18.68 | 19.23 | 18.48 | 18.80 | 411,336 | -0.56(-2.88%) |
Feb 05, 2018 | 20.06 | 20.32 | 19.15 | 19.36 | 227,103 | -0.88(-4.33%) |
Feb 02, 2018 | 20.53 | 20.60 | 20.11 | 20.23 | 203,920 | -0.47(-2.29%) |
Feb 01, 2018 | 20.89 | 21.15 | 20.42 | 20.71 | 217,463 | -0.24(-1.13%) |
Jan 31, 2018 | 21.19 | 21.26 | 20.91 | 20.94 | 210,728 | -0.14(-0.65%) |
Jan 30, 2018 | 21.14 | 21.28 | 21.14 | 21.08 | 217,248 | -0.31(-1.45%) |
Jan 29, 2018 | 21.35 | 21.56 | 21.13 | 21.39 | 340,664 | -0.05(-0.21%) |
Jan 26, 2018 | 21.41 | 21.51 | 21.20 | 21.44 | 250,571 | +0.15(+0.69%) |
Jan 25, 2018 | 21.43 | 21.43 | 21.07 | 21.29 | 84,182 | -0.01(-0.04%) |
Jan 24, 2018 | 21.26 | 21.41 | 21.22 | 21.30 | 197,255 | +0.11(+0.52%) |
Jan 23, 2018 | 21.10 | 21.33 | 20.88 | 21.19 | 140,685 | +0.03(+0.13%) |
Jan 22, 2018 | 21.16 | 21.27 | 20.93 | 21.16 | 166,328 | +0.00(+0.00%) |
Jan 19, 2018 | 21.17 | 21.36 | 20.93 | 21.16 | 366,842 | -0.05(-0.26%) |
Jan 18, 2018 | 21.59 | 21.77 | 21.20 | 21.22 | 188,092 | -0.38(-1.78%) |
Jan 17, 2018 | 21.51 | 21.70 | 21.42 | 21.60 | 239,770 | +0.16(+0.77%) |
Jan 16, 2018 | 21.38 | 21.66 | 21.28 | 21.44 | 356,832 | +0.14(+0.64%) |
Jan 12, 2018 | 21.30 | 21.30 | 21.30 | 0 | -0.02(-0.09%) | |
Jan 11, 2018 | 20.82 | 21.32 | 20.66 | 21.32 | 310,821 | +0.54(+2.59%) |
Jan 10, 2018 | 20.95 | 20.54 | 20.78 | 298,401 | +0.00(+0.00%) | |
Jan 09, 2018 | 21.38 | 21.38 | 20.63 | 20.78 | 507,175 | -0.58(-2.69%) |
Jan 08, 2018 | 21.15 | 21.49 | 21.04 | 21.35 | 407,222 | +0.16(+0.78%) |
Jan 05, 2018 | 21.20 | 21.35 | 21.05 | 21.19 | 267,727 | +0.05(+0.22%) |
Jan 04, 2018 | 21.33 | 21.33 | 20.97 | 21.14 | 354,806 | -0.08(-0.39%) |
Jan 03, 2018 | 21.32 | 21.38 | 20.83 | 21.23 | 460,663 | -0.04(-0.17%) |
Jan 02, 2018 | 21.18 | 21.44 | 21.00 | 21.26 | 738,592 | +0.23(+1.09%) |
Dec 29, 2017 | 21.04 | 21.04 | 21.04 | 0 | +0.02(+0.09%) | |
Dec 28, 2017 | 20.94 | 21.21 | 20.75 | 21.02 | 454,136 | +0.11(+0.52%) |
Dec 27, 2017 | 21.06 | 21.06 | 20.54 | 20.91 | 365,680 | +0.08(+0.39%) |
Dec 26, 2017 | 20.97 | 21.25 | 20.65 | 20.83 | 464,333 | +0.70(+3.49%) |
Dec 22, 2017 | 20.24 | 20.24 | 19.98 | 20.12 | 205,900 | -0.05(-0.27%) |
Dec 21, 2017 | 20.00 | 20.35 | 19.83 | 20.18 | 293,326 | +0.25(+1.24%) |
Dec 20, 2017 | 19.86 | 20.06 | 19.60 | 19.93 | 273,421 | +0.15(+0.74%) |
Dec 19, 2017 | 19.89 | 19.92 | 19.63 | 19.78 | 182,223 | -0.01(-0.05%) |
Dec 18, 2017 | 19.34 | 19.80 | 19.34 | 19.79 | 218,119 | +0.62(+3.24%) |
Dec 15, 2017 | 18.77 | 19.36 | 18.71 | 19.17 | 588,273 | +0.57(+3.04%) |
Dec 14, 2017 | 19.42 | 19.46 | 18.52 | 18.61 | 381,396 | -0.77(-3.96%) |
Dec 13, 2017 | 19.22 | 19.96 | 19.22 | 19.37 | 602,713 | +0.30(+1.57%) |
Dec 12, 2017 | 18.59 | 19.16 | 18.59 | 19.07 | 309,381 | +0.51(+2.73%) |
Dec 11, 2017 | 18.53 | 18.71 | 18.39 | 18.57 | 359,074 | +0.02(+0.10%) |
Dec 08, 2017 | 18.78 | 18.85 | 18.39 | 18.55 | 191,396 | +0.00(+0.00%) |
Dec 07, 2017 | 18.82 | 18.97 | 18.64 | 173,394 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.95 | 19.24 | 18.85 | 18.87 | 165,296 | -0.15(-0.81%) |
Dec 05, 2017 | 19.33 | 19.33 | 18.94 | 19.03 | 188,646 | -0.27(-1.41%) |
Dec 04, 2017 | 19.61 | 19.61 | 19.21 | 19.30 | 336,561 | +0.04(+0.19%) |