Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.50 | 20.77 | 19.59 | 20.35 | 3,936,406 | -0.09(-0.44%) |
Feb 27, 2018 | 20.82 | 20.99 | 20.43 | 20.44 | 2,675,471 | -0.28(-1.35%) |
Feb 26, 2018 | 20.20 | 20.80 | 20.03 | 20.72 | 969,431 | +0.63(+3.14%) |
Feb 23, 2018 | 20.10 | 20.11 | 19.65 | 20.09 | 781,855 | +0.16(+0.80%) |
Feb 22, 2018 | 20.20 | 20.52 | 19.89 | 19.93 | 449,238 | -0.15(-0.75%) |
Feb 21, 2018 | 20.24 | 20.24 | 19.99 | 20.08 | 1,295,346 | -0.08(-0.40%) |
Feb 20, 2018 | 19.97 | 20.45 | 19.96 | 20.16 | 953,464 | +0.10(+0.50%) |
Feb 16, 2018 | 20.06 | 20.06 | 20.06 | 0 | -0.36(-1.76%) | |
Feb 15, 2018 | 20.66 | 20.70 | 20.29 | 20.42 | 668,936 | -0.09(-0.44%) |
Feb 14, 2018 | 19.67 | 20.59 | 19.53 | 20.51 | 1,888,328 | +0.64(+3.22%) |
Feb 13, 2018 | 19.94 | 20.14 | 19.65 | 19.87 | 1,370,989 | -0.17(-0.85%) |
Feb 12, 2018 | 19.83 | 20.20 | 19.51 | 20.04 | 1,357,811 | +0.32(+1.62%) |
Feb 09, 2018 | 20.14 | 20.63 | 19.04 | 19.72 | 3,530,050 | -0.18(-0.90%) |
Feb 08, 2018 | 20.88 | 19.90 | 19.90 | 2,382,005 | -0.98(-4.69%) | |
Feb 07, 2018 | 21.41 | 21.57 | 20.87 | 20.88 | 1,039,470 | -0.59(-2.75%) |
Feb 06, 2018 | 20.86 | 21.62 | 20.86 | 21.47 | 1,065,209 | +0.05(+0.23%) |
Feb 05, 2018 | 22.06 | 22.37 | 21.23 | 21.42 | 711,722 | -0.71(-3.21%) |
Feb 02, 2018 | 22.27 | 22.27 | 22.01 | 22.13 | 490,203 | -0.30(-1.34%) |
Feb 01, 2018 | 22.50 | 22.75 | 22.29 | 22.43 | 869,839 | -0.32(-1.41%) |
Jan 31, 2018 | 23.17 | 23.41 | 22.56 | 22.75 | 658,140 | -0.38(-1.64%) |
Jan 30, 2018 | 23.01 | 23.97 | 23.01 | 23.13 | 583,278 | -0.12(-0.52%) |
Jan 29, 2018 | 22.87 | 23.47 | 22.87 | 23.25 | 1,674,446 | +0.25(+1.09%) |
Jan 26, 2018 | 23.28 | 23.41 | 22.98 | 23.00 | 814,664 | -0.13(-0.56%) |
Jan 25, 2018 | 23.41 | 23.48 | 23.08 | 23.13 | 692,860 | -0.12(-0.52%) |
Jan 24, 2018 | 23.55 | 23.66 | 23.16 | 23.25 | 764,513 | -0.22(-0.94%) |
Jan 23, 2018 | 23.37 | 23.72 | 23.37 | 23.47 | 599,953 | +0.13(+0.56%) |
Jan 22, 2018 | 22.96 | 23.34 | 22.84 | 23.34 | 1,273,612 | +0.28(+1.21%) |
Jan 19, 2018 | 22.80 | 23.13 | 22.71 | 23.06 | 1,856,394 | +0.26(+1.14%) |
Jan 18, 2018 | 22.63 | 23.00 | 22.46 | 22.80 | 1,260,347 | +0.10(+0.44%) |
Jan 17, 2018 | 23.35 | 23.52 | 22.50 | 22.70 | 1,258,525 | -0.64(-2.74%) |
Jan 16, 2018 | 24.22 | 24.42 | 23.26 | 23.34 | 1,722,794 | -0.70(-2.91%) |
Jan 12, 2018 | 24.04 | 24.04 | 24.04 | 0 | -0.35(-1.44%) | |
Jan 11, 2018 | 24.09 | 24.43 | 23.61 | 24.39 | 832,801 | +0.36(+1.50%) |
Jan 10, 2018 | 24.07 | 24.03 | 435,281 | +0.04(+0.17%) | ||
Jan 09, 2018 | 24.65 | 24.75 | 23.92 | 23.99 | 644,539 | -0.63(-2.56%) |
Jan 08, 2018 | 24.29 | 24.73 | 23.92 | 24.62 | 1,365,118 | +0.67(+2.80%) |
Jan 05, 2018 | 23.59 | 24.16 | 23.59 | 23.95 | 1,146,268 | +0.54(+2.31%) |
Jan 04, 2018 | 22.92 | 23.49 | 22.92 | 23.41 | 770,086 | +0.59(+2.59%) |
Jan 03, 2018 | 22.92 | 22.95 | 22.63 | 22.82 | 543,668 | -0.09(-0.39%) |
Jan 02, 2018 | 22.23 | 22.94 | 22.00 | 22.91 | 796,013 | +0.71(+3.20%) |
Dec 29, 2017 | 22.20 | 22.20 | 22.20 | 0 | -0.52(-2.29%) | |
Dec 28, 2017 | 22.82 | 22.93 | 22.55 | 22.72 | 419,078 | -0.09(-0.39%) |
Dec 27, 2017 | 22.64 | 22.93 | 22.62 | 22.81 | 441,695 | +0.16(+0.71%) |
Dec 26, 2017 | 22.54 | 22.95 | 22.53 | 22.65 | 553,221 | +0.09(+0.40%) |
Dec 22, 2017 | 22.71 | 22.89 | 22.50 | 22.56 | 280,761 | -0.21(-0.92%) |
Dec 21, 2017 | 23.06 | 23.13 | 22.58 | 22.77 | 728,957 | -0.24(-1.04%) |
Dec 20, 2017 | 22.97 | 23.26 | 22.83 | 23.01 | 594,635 | +0.07(+0.31%) |
Dec 19, 2017 | 22.86 | 23.13 | 22.68 | 22.94 | 675,046 | +0.08(+0.35%) |
Dec 18, 2017 | 22.55 | 23.25 | 22.55 | 22.86 | 1,140,257 | +0.37(+1.65%) |
Dec 15, 2017 | 22.80 | 23.02 | 22.32 | 22.49 | 3,920,639 | -1.11(-4.70%) |
Dec 14, 2017 | 23.75 | 23.93 | 23.57 | 23.60 | 1,351,635 | -0.21(-0.88%) |
Dec 13, 2017 | 23.56 | 23.97 | 23.56 | 23.81 | 753,652 | +0.20(+0.85%) |
Dec 12, 2017 | 23.48 | 23.73 | 23.41 | 23.61 | 473,931 | +0.13(+0.55%) |
Dec 11, 2017 | 23.53 | 23.74 | 23.39 | 23.48 | 533,311 | -0.09(-0.38%) |
Dec 08, 2017 | 22.64 | 23.61 | 22.50 | 23.57 | 1,590,201 | +1.00(+4.43%) |
Dec 07, 2017 | 23.15 | 23.24 | 22.45 | 22.57 | 1,079,987 | -0.57(-2.46%) |
Dec 06, 2017 | 23.08 | 23.32 | 22.97 | 23.14 | 819,144 | -0.03(-0.13%) |
Dec 05, 2017 | 23.56 | 23.81 | 23.01 | 23.17 | 1,095,305 | -0.38(-1.61%) |
Dec 04, 2017 | 23.91 | 23.91 | 23.46 | 23.55 | 740,303 | -0.17(-0.72%) |