Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.23 | 19.37 | 19.07 | 19.14 | 1,660,994 | +0.00(+0.00%) |
Feb 27, 2018 | 19.79 | 19.89 | 19.11 | 19.14 | 1,484,123 | -0.59(-2.98%) |
Feb 26, 2018 | 19.51 | 19.76 | 19.26 | 19.73 | 1,123,744 | +0.21(+1.10%) |
Feb 23, 2018 | 18.75 | 19.83 | 18.74 | 19.52 | 2,517,870 | +0.94(+5.05%) |
Feb 22, 2018 | 18.68 | 18.58 | 1,960,540 | +0.61(+3.41%) | ||
Feb 21, 2018 | 18.11 | 18.25 | 17.88 | 17.97 | 893,224 | -0.14(-0.75%) |
Feb 20, 2018 | 18.28 | 18.46 | 18.06 | 18.10 | 1,248,482 | -0.23(-1.26%) |
Feb 16, 2018 | 18.33 | 18.33 | 18.33 | 0 | +0.27(+1.50%) | |
Feb 15, 2018 | 18.33 | 17.96 | 18.06 | 1,172,673 | +0.14(+0.75%) | |
Feb 14, 2018 | 17.86 | 18.00 | 17.51 | 17.93 | 1,155,223 | -0.13(-0.70%) |
Feb 13, 2018 | 17.74 | 18.14 | 17.60 | 18.06 | 1,481,733 | +0.24(+1.34%) |
Feb 12, 2018 | 17.61 | 17.93 | 17.05 | 17.82 | 1,612,249 | +0.25(+1.45%) |
Feb 09, 2018 | 17.48 | 17.71 | 16.97 | 17.56 | 995,431 | +0.14(+0.82%) |
Feb 08, 2018 | 18.00 | 18.11 | 17.40 | 17.42 | 1,329,235 | -0.64(-3.52%) |
Feb 07, 2018 | 17.95 | 18.17 | 17.94 | 18.06 | 891,094 | +0.04(+0.22%) |
Feb 06, 2018 | 17.71 | 18.19 | 17.63 | 18.02 | 1,243,897 | -0.20(-1.09%) |
Feb 05, 2018 | 18.10 | 18.36 | 17.86 | 18.21 | 761,355 | -0.07(-0.39%) |
Feb 02, 2018 | 18.54 | 18.81 | 18.17 | 18.29 | 990,391 | -0.54(-2.87%) |
Feb 01, 2018 | 19.49 | 19.59 | 18.77 | 18.83 | 1,100,318 | -0.70(-3.58%) |
Jan 31, 2018 | 19.53 | 19.65 | 19.33 | 19.53 | 768,654 | +0.06(+0.33%) |
Jan 30, 2018 | 19.71 | 19.80 | 19.38 | 19.46 | 724,638 | -0.37(-1.84%) |
Jan 29, 2018 | 19.98 | 20.11 | 19.60 | 19.83 | 853,577 | -0.39(-1.93%) |
Jan 26, 2018 | 20.34 | 20.35 | 20.05 | 20.22 | 1,671,470 | -0.14(-0.66%) |
Jan 25, 2018 | 20.27 | 20.40 | 20.11 | 20.35 | 802,953 | +0.12(+0.59%) |
Jan 24, 2018 | 20.39 | 20.49 | 20.06 | 20.23 | 1,084,907 | -0.18(-0.90%) |
Jan 23, 2018 | 20.43 | 20.56 | 20.28 | 20.42 | 583,682 | +0.10(+0.51%) |
Jan 22, 2018 | 20.14 | 20.32 | 20.05 | 20.31 | 456,798 | +0.25(+1.27%) |
Jan 19, 2018 | 19.86 | 20.08 | 19.80 | 20.06 | 597,322 | +0.15(+0.76%) |
Jan 18, 2018 | 20.08 | 20.08 | 19.74 | 19.91 | 754,896 | -0.18(-0.91%) |
Jan 17, 2018 | 20.13 | 20.20 | 20.00 | 20.09 | 421,481 | +0.05(+0.24%) |
Jan 16, 2018 | 20.28 | 20.47 | 20.04 | 20.04 | 435,988 | -0.14(-0.71%) |
Jan 12, 2018 | 20.19 | 20.19 | 20.19 | 0 | -0.25(-1.21%) | |
Jan 11, 2018 | 20.53 | 20.58 | 20.38 | 20.43 | 490,719 | -0.02(-0.12%) |
Jan 10, 2018 | 20.58 | 20.58 | 20.30 | 20.46 | 695,202 | -0.22(-1.08%) |
Jan 09, 2018 | 21.33 | 21.33 | 20.67 | 20.68 | 401,539 | -0.69(-3.24%) |
Jan 08, 2018 | 21.31 | 21.40 | 21.21 | 21.37 | 502,440 | +0.08(+0.37%) |
Jan 05, 2018 | 21.36 | 21.48 | 21.23 | 21.29 | 686,469 | -0.06(-0.30%) |
Jan 04, 2018 | 21.89 | 21.97 | 21.35 | 21.36 | 432,952 | -0.48(-2.19%) |
Jan 03, 2018 | 22.09 | 22.22 | 21.82 | 21.83 | 576,420 | -0.23(-1.04%) |
Jan 02, 2018 | 21.77 | 22.21 | 21.74 | 22.06 | 695,830 | +0.31(+1.43%) |
Dec 29, 2017 | 21.75 | 21.75 | 21.75 | 0 | -0.10(-0.44%) | |
Dec 28, 2017 | 21.71 | 21.91 | 21.56 | 21.85 | 370,421 | +0.17(+0.77%) |
Dec 27, 2017 | 21.79 | 21.86 | 21.65 | 21.68 | 320,890 | -0.02(-0.11%) |
Dec 26, 2017 | 21.61 | 21.87 | 21.52 | 21.70 | 234,644 | +0.15(+0.69%) |
Dec 22, 2017 | 21.24 | 21.62 | 21.13 | 21.56 | 540,949 | +0.33(+1.56%) |
Dec 21, 2017 | 21.46 | 21.46 | 21.16 | 21.22 | 763,447 | -0.15(-0.70%) |
Dec 20, 2017 | 21.45 | 21.75 | 21.37 | 21.37 | 654,733 | -0.24(-1.09%) |
Dec 19, 2017 | 22.04 | 22.07 | 21.48 | 21.61 | 637,023 | -0.40(-1.82%) |
Dec 18, 2017 | 21.82 | 22.22 | 21.82 | 22.01 | 2,295,288 | +0.09(+0.43%) |
Dec 15, 2017 | 21.75 | 22.03 | 21.75 | 21.92 | 3,481,354 | +0.14(+0.65%) |
Dec 14, 2017 | 21.93 | 22.01 | 21.75 | 21.78 | 393,019 | -0.11(-0.50%) |
Dec 13, 2017 | 21.56 | 21.96 | 21.56 | 21.89 | 801,914 | +0.41(+1.91%) |
Dec 12, 2017 | 21.44 | 21.64 | 21.32 | 21.48 | 592,993 | +0.13(+0.59%) |
Dec 11, 2017 | 21.58 | 21.75 | 21.31 | 21.35 | 502,061 | -0.26(-1.20%) |
Dec 08, 2017 | 21.52 | 21.74 | 21.41 | 21.61 | 788,816 | +0.00(+0.00%) |
Dec 07, 2017 | 21.49 | 21.69 | 21.42 | 510,901 | +0.00(+0.00%) | |
Dec 06, 2017 | 21.88 | 21.93 | 21.33 | 21.62 | 746,914 | -0.17(-0.79%) |
Dec 05, 2017 | 22.15 | 22.16 | 21.71 | 21.79 | 605,530 | -0.36(-1.63%) |
Dec 04, 2017 | 21.85 | 22.30 | 21.85 | 22.15 | 954,532 | +0.36(+1.66%) |