Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.88 | 20.32 | 19.66 | 19.66 | 1,170,124 | -0.24(-1.21%) |
Feb 27, 2018 | 19.93 | 20.26 | 19.69 | 19.90 | 791,762 | -0.12(-0.60%) |
Feb 26, 2018 | 19.94 | 20.22 | 19.45 | 20.02 | 1,386,628 | +0.15(+0.75%) |
Feb 23, 2018 | 19.38 | 19.98 | 19.28 | 19.87 | 1,372,113 | +0.59(+3.06%) |
Feb 22, 2018 | 19.52 | 20.03 | 19.25 | 19.28 | 1,249,236 | +0.04(+0.21%) |
Feb 21, 2018 | 19.00 | 19.99 | 18.20 | 19.24 | 1,789,590 | +0.76(+4.11%) |
Feb 20, 2018 | 18.45 | 18.95 | 18.42 | 18.48 | 1,033,272 | -0.06(-0.32%) |
Feb 16, 2018 | 18.54 | 18.54 | 18.54 | 0 | -0.12(-0.64%) | |
Feb 15, 2018 | 18.55 | 18.55 | 18.26 | 18.66 | 516,517 | +0.25(+1.36%) |
Feb 14, 2018 | 17.60 | 18.49 | 17.46 | 18.41 | 694,279 | +0.57(+3.20%) |
Feb 13, 2018 | 17.68 | 17.91 | 17.48 | 17.84 | 395,057 | +0.00(+0.00%) |
Feb 12, 2018 | 17.31 | 18.12 | 17.22 | 17.84 | 882,768 | +0.67(+3.90%) |
Feb 09, 2018 | 17.22 | 17.51 | 16.06 | 17.17 | 1,449,042 | +0.11(+0.64%) |
Feb 08, 2018 | 18.61 | 17.04 | 17.06 | 1,198,057 | -1.18(-6.47%) | |
Feb 07, 2018 | 18.26 | 18.60 | 18.26 | 18.24 | 904,769 | -0.01(-0.05%) |
Feb 06, 2018 | 17.25 | 18.36 | 17.10 | 18.25 | 1,392,501 | +0.05(+0.29%) |
Feb 05, 2018 | 18.04 | 18.54 | 17.82 | 18.20 | 679,996 | -0.17(-0.94%) |
Feb 02, 2018 | 18.60 | 18.89 | 18.18 | 18.37 | 655,074 | -0.47(-2.49%) |
Feb 01, 2018 | 18.70 | 19.08 | 18.41 | 18.84 | 813,370 | +0.16(+0.86%) |
Jan 31, 2018 | 19.22 | 19.49 | 18.52 | 18.68 | 662,287 | -0.54(-2.81%) |
Jan 30, 2018 | 19.13 | 19.51 | 18.90 | 19.22 | 783,118 | -0.13(-0.67%) |
Jan 29, 2018 | 18.94 | 19.70 | 18.80 | 19.35 | 1,022,887 | +0.41(+2.16%) |
Jan 26, 2018 | 18.94 | 19.12 | 18.64 | 18.94 | 792,705 | +0.02(+0.11%) |
Jan 25, 2018 | 18.94 | 19.14 | 18.61 | 18.92 | 1,191,850 | +0.12(+0.64%) |
Jan 24, 2018 | 19.67 | 19.80 | 18.25 | 18.80 | 1,249,746 | -0.88(-4.47%) |
Jan 23, 2018 | 18.91 | 19.85 | 18.87 | 19.68 | 1,672,395 | +0.73(+3.85%) |
Jan 22, 2018 | 18.07 | 18.99 | 18.02 | 18.95 | 1,609,505 | +0.97(+5.39%) |
Jan 19, 2018 | 17.82 | 18.04 | 17.67 | 17.98 | 1,358,147 | +0.13(+0.73%) |
Jan 18, 2018 | 17.65 | 18.00 | 17.55 | 17.85 | 1,181,928 | -0.13(-0.72%) |
Jan 17, 2018 | 17.55 | 18.17 | 17.11 | 17.98 | 6,549,709 | -1.76(-8.92%) |
Jan 16, 2018 | 20.17 | 20.50 | 19.71 | 19.74 | 933,431 | -0.62(-3.05%) |
Jan 12, 2018 | 20.36 | 20.36 | 20.36 | 0 | +0.30(+1.50%) | |
Jan 11, 2018 | 19.72 | 20.15 | 19.45 | 20.06 | 1,071,290 | +0.32(+1.62%) |
Jan 10, 2018 | 19.02 | 19.82 | 18.74 | 19.74 | 1,464,342 | +1.08(+5.79%) |
Jan 09, 2018 | 18.76 | 19.04 | 18.59 | 18.66 | 1,374,249 | -0.06(-0.32%) |
Jan 08, 2018 | 19.57 | 19.70 | 18.52 | 18.72 | 1,501,714 | -0.74(-3.80%) |
Jan 05, 2018 | 20.12 | 20.27 | 19.31 | 19.46 | 1,263,617 | -0.64(-3.18%) |
Jan 04, 2018 | 20.53 | 20.64 | 20.07 | 20.10 | 725,741 | -0.41(-2.00%) |
Jan 03, 2018 | 20.12 | 20.70 | 19.93 | 20.51 | 1,226,368 | +0.31(+1.53%) |
Jan 02, 2018 | 20.50 | 20.75 | 20.06 | 20.20 | 934,246 | -0.06(-0.30%) |
Dec 29, 2017 | 20.26 | 20.26 | 20.26 | 0 | -0.45(-2.17%) | |
Dec 28, 2017 | 20.73 | 20.86 | 20.56 | 20.71 | 610,659 | -0.02(-0.10%) |
Dec 27, 2017 | 20.22 | 20.81 | 20.15 | 20.73 | 705,938 | +0.47(+2.32%) |
Dec 26, 2017 | 20.08 | 20.32 | 19.91 | 20.26 | 686,868 | +0.18(+0.90%) |
Dec 22, 2017 | 20.11 | 20.43 | 19.85 | 20.08 | 621,044 | +0.01(+0.05%) |
Dec 21, 2017 | 19.95 | 20.27 | 19.84 | 20.07 | 1,370,165 | +0.26(+1.31%) |
Dec 20, 2017 | 19.71 | 20.00 | 19.53 | 19.81 | 860,269 | +0.15(+0.76%) |
Dec 19, 2017 | 19.71 | 19.88 | 19.50 | 19.66 | 643,955 | -0.02(-0.10%) |
Dec 18, 2017 | 19.79 | 20.01 | 19.58 | 19.68 | 729,692 | -0.01(-0.05%) |
Dec 15, 2017 | 20.53 | 20.86 | 19.46 | 19.69 | 2,891,355 | -0.85(-4.14%) |
Dec 14, 2017 | 20.85 | 21.10 | 20.08 | 20.54 | 1,495,201 | -0.26(-1.25%) |
Dec 13, 2017 | 19.53 | 20.91 | 19.52 | 20.80 | 1,764,042 | +1.23(+6.29%) |
Dec 12, 2017 | 19.50 | 19.69 | 19.10 | 19.57 | 1,069,913 | +0.08(+0.41%) |
Dec 11, 2017 | 19.70 | 19.95 | 19.35 | 19.49 | 1,423,761 | -0.12(-0.61%) |
Dec 08, 2017 | 19.20 | 19.86 | 19.01 | 19.61 | 2,123,524 | +0.64(+3.37%) |
Dec 07, 2017 | 18.50 | 19.58 | 18.11 | 18.97 | 2,857,134 | +0.83(+4.58%) |
Dec 06, 2017 | 18.08 | 18.32 | 17.87 | 18.14 | 663,675 | -0.02(-0.11%) |
Dec 05, 2017 | 18.00 | 18.62 | 17.99 | 18.16 | 1,126,419 | +0.11(+0.61%) |
Dec 04, 2017 | 18.65 | 18.81 | 18.02 | 18.05 | 1,007,496 | -0.40(-2.17%) |