Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.09 | 19.19 | 18.90 | 18.92 | 7,120,087 | -0.16(-0.82%) |
Feb 27, 2018 | 19.36 | 19.39 | 18.99 | 19.08 | 4,778,772 | -0.22(-1.14%) |
Feb 26, 2018 | 19.36 | 19.43 | 19.17 | 19.30 | 5,483,678 | -0.01(-0.04%) |
Feb 23, 2018 | 18.91 | 19.33 | 18.90 | 19.31 | 4,605,550 | +0.43(+2.25%) |
Feb 22, 2018 | 19.05 | 18.88 | 5,009,072 | +0.23(+1.23%) | ||
Feb 21, 2018 | 18.78 | 19.05 | 18.65 | 18.65 | 3,485,955 | -0.18(-0.96%) |
Feb 20, 2018 | 19.27 | 19.45 | 18.66 | 18.83 | 4,977,219 | -0.38(-1.96%) |
Feb 16, 2018 | 19.21 | 19.21 | 19.21 | 0 | +0.09(+0.47%) | |
Feb 15, 2018 | 18.68 | 19.12 | 18.63 | 19.12 | 7,521,512 | +0.52(+2.77%) |
Feb 14, 2018 | 18.80 | 18.85 | 18.60 | 18.60 | 3,896,648 | -0.32(-1.69%) |
Feb 13, 2018 | 18.85 | 18.99 | 18.64 | 18.92 | 3,036,334 | +0.02(+0.09%) |
Feb 12, 2018 | 18.93 | 19.00 | 18.66 | 18.91 | 4,516,989 | +0.02(+0.09%) |
Feb 09, 2018 | 18.47 | 19.04 | 18.40 | 18.89 | 6,447,774 | +0.47(+2.58%) |
Feb 08, 2018 | 18.73 | 18.98 | 18.36 | 18.42 | 7,757,295 | -0.31(-1.68%) |
Feb 07, 2018 | 18.88 | 18.96 | 18.72 | 18.73 | 4,960,485 | -0.15(-0.82%) |
Feb 06, 2018 | 18.83 | 19.00 | 18.41 | 18.88 | 6,071,329 | -0.33(-1.73%) |
Feb 05, 2018 | 19.43 | 19.58 | 19.09 | 19.22 | 2,783,531 | -0.23(-1.17%) |
Feb 02, 2018 | 19.59 | 19.65 | 19.42 | 19.44 | 3,594,164 | -0.22(-1.11%) |
Feb 01, 2018 | 20.04 | 20.09 | 19.55 | 19.66 | 4,817,192 | -0.36(-1.78%) |
Jan 31, 2018 | 19.87 | 20.03 | 19.72 | 20.02 | 5,451,124 | +0.19(+0.94%) |
Jan 30, 2018 | 19.66 | 19.91 | 19.60 | 19.83 | 3,400,966 | +0.19(+0.95%) |
Jan 29, 2018 | 19.81 | 19.87 | 19.59 | 19.65 | 3,697,694 | -0.23(-1.14%) |
Jan 26, 2018 | 19.87 | 19.95 | 19.70 | 19.87 | 5,538,243 | +0.06(+0.33%) |
Jan 25, 2018 | 19.55 | 19.83 | 19.51 | 19.81 | 3,404,548 | +0.19(+0.99%) |
Jan 24, 2018 | 19.49 | 19.63 | 19.36 | 19.61 | 4,463,903 | +0.01(+0.04%) |
Jan 23, 2018 | 19.49 | 19.70 | 19.45 | 19.61 | 2,852,430 | +0.18(+0.92%) |
Jan 22, 2018 | 19.48 | 19.55 | 19.36 | 19.43 | 4,489,927 | +0.01(+0.04%) |
Jan 19, 2018 | 19.52 | 19.59 | 19.35 | 19.42 | 3,188,089 | -0.03(-0.17%) |
Jan 18, 2018 | 19.58 | 19.65 | 19.40 | 19.45 | 4,934,311 | -0.14(-0.70%) |
Jan 17, 2018 | 19.57 | 19.68 | 19.52 | 19.59 | 2,593,259 | +0.10(+0.50%) |
Jan 16, 2018 | 19.60 | 19.66 | 19.28 | 19.49 | 2,922,126 | -0.03(-0.17%) |
Jan 12, 2018 | 19.53 | 19.53 | 19.53 | 0 | -0.05(-0.25%) | |
Jan 11, 2018 | 19.78 | 19.88 | 19.49 | 19.57 | 3,837,054 | +0.00(+0.00%) |
Jan 10, 2018 | 19.53 | 19.57 | 4,761,312 | -0.46(-2.31%) | ||
Jan 09, 2018 | 20.26 | 20.34 | 19.99 | 20.04 | 2,877,453 | -0.24(-1.20%) |
Jan 08, 2018 | 20.17 | 20.29 | 20.11 | 20.28 | 3,456,197 | +0.17(+0.85%) |
Jan 05, 2018 | 20.39 | 20.45 | 19.92 | 20.11 | 4,117,487 | -0.24(-1.20%) |
Jan 04, 2018 | 20.42 | 20.57 | 20.28 | 20.35 | 4,226,813 | -0.09(-0.44%) |
Jan 03, 2018 | 20.51 | 20.70 | 20.34 | 20.44 | 2,626,480 | -0.13(-0.63%) |
Jan 02, 2018 | 20.80 | 20.84 | 20.53 | 20.57 | 3,322,354 | -0.25(-1.21%) |
Dec 29, 2017 | 20.82 | 20.82 | 20.82 | 0 | +0.09(+0.43%) | |
Dec 28, 2017 | 20.54 | 20.74 | 20.44 | 20.73 | 3,269,979 | +0.26(+1.27%) |
Dec 27, 2017 | 20.39 | 20.52 | 20.36 | 20.47 | 2,176,245 | +0.15(+0.72%) |
Dec 26, 2017 | 20.49 | 20.59 | 20.30 | 20.33 | 2,088,329 | -0.18(-0.87%) |
Dec 22, 2017 | 20.11 | 20.53 | 20.11 | 20.51 | 4,450,476 | +0.50(+2.51%) |
Dec 21, 2017 | 20.18 | 20.30 | 19.98 | 20.00 | 3,432,081 | -0.24(-1.20%) |
Dec 20, 2017 | 20.53 | 20.61 | 20.16 | 20.25 | 4,179,811 | -0.28(-1.34%) |
Dec 19, 2017 | 21.12 | 21.15 | 20.51 | 20.52 | 2,425,363 | -0.55(-2.62%) |
Dec 18, 2017 | 21.48 | 21.52 | 21.03 | 21.08 | 3,128,262 | -0.43(-2.00%) |
Dec 15, 2017 | 21.51 | 21.65 | 21.46 | 21.50 | 7,585,848 | +0.02(+0.11%) |
Dec 14, 2017 | 21.41 | 21.62 | 21.25 | 21.48 | 4,055,971 | +0.04(+0.19%) |
Dec 13, 2017 | 21.44 | 21.63 | 21.37 | 21.44 | 3,570,252 | +0.03(+0.15%) |
Dec 12, 2017 | 21.41 | 22.06 | 21.35 | 21.41 | 7,406,460 | -0.64(-2.91%) |
Dec 11, 2017 | 21.95 | 22.06 | 21.85 | 22.05 | 3,563,271 | +0.03(+0.15%) |
Dec 08, 2017 | 22.02 | 22.02 | 21.80 | 22.02 | 4,887,282 | +0.09(+0.41%) |
Dec 07, 2017 | 21.92 | 21.97 | 21.77 | 21.93 | 3,067,217 | +0.02(+0.11%) |
Dec 06, 2017 | 21.76 | 21.96 | 21.76 | 21.90 | 2,397,692 | +0.16(+0.75%) |
Dec 05, 2017 | 21.98 | 21.99 | 21.68 | 21.74 | 2,240,959 | -0.19(-0.85%) |
Dec 04, 2017 | 22.15 | 22.17 | 21.90 | 21.93 | 2,581,184 | -0.24(-1.10%) |