Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.30 | 17.30 | 16.31 | 16.33 | 5,544,974 | -0.82(-4.79%) |
Feb 27, 2018 | 17.49 | 17.99 | 17.14 | 17.15 | 6,967,655 | -0.74(-4.14%) |
Feb 26, 2018 | 17.87 | 17.90 | 17.36 | 17.89 | 4,590,188 | +0.19(+1.07%) |
Feb 23, 2018 | 17.16 | 17.71 | 17.06 | 17.70 | 4,727,626 | +0.65(+3.82%) |
Feb 22, 2018 | 17.05 | 5,828,421 | +0.85(+5.24%) | |||
Feb 21, 2018 | 16.17 | 16.95 | 16.01 | 16.20 | 3,859,016 | -0.03(-0.17%) |
Feb 20, 2018 | 16.34 | 16.59 | 16.05 | 16.23 | 3,191,022 | -0.12(-0.72%) |
Feb 16, 2018 | 16.35 | 16.35 | 16.35 | 0 | -0.29(-1.74%) | |
Feb 15, 2018 | 16.56 | 16.68 | 15.73 | 16.64 | 8,063,748 | +0.10(+0.60%) |
Feb 14, 2018 | 16.07 | 16.73 | 16.01 | 16.54 | 6,191,434 | +0.45(+2.81%) |
Feb 13, 2018 | 16.24 | 16.34 | 15.71 | 16.09 | 4,959,083 | -0.32(-1.93%) |
Feb 12, 2018 | 16.53 | 16.72 | 16.08 | 16.40 | 4,875,694 | +0.10(+0.61%) |
Feb 09, 2018 | 17.13 | 17.30 | 15.20 | 16.30 | 14,141,793 | -0.61(-3.58%) |
Feb 08, 2018 | 19.68 | 20.24 | 16.72 | 16.91 | 16,982,974 | -2.82(-14.29%) |
Feb 07, 2018 | 20.71 | 20.75 | 19.72 | 19.73 | 5,019,701 | -1.02(-4.92%) |
Feb 06, 2018 | 19.38 | 20.88 | 19.33 | 20.75 | 3,849,391 | +0.52(+2.59%) |
Feb 05, 2018 | 20.45 | 20.92 | 19.90 | 20.23 | 4,294,619 | -0.60(-2.86%) |
Feb 02, 2018 | 21.74 | 21.92 | 20.73 | 20.82 | 4,853,401 | -1.37(-6.19%) |
Feb 01, 2018 | 21.46 | 22.25 | 21.24 | 22.20 | 3,780,478 | +0.85(+3.98%) |
Jan 31, 2018 | 21.81 | 21.85 | 21.05 | 21.35 | 3,845,452 | -0.38(-1.75%) |
Jan 30, 2018 | 21.57 | 21.74 | 21.37 | 21.73 | 3,178,074 | -0.19(-0.87%) |
Jan 29, 2018 | 22.00 | 22.24 | 21.62 | 21.92 | 2,364,555 | -0.29(-1.30%) |
Jan 26, 2018 | 22.00 | 22.26 | 21.56 | 22.21 | 2,103,291 | +0.32(+1.44%) |
Jan 25, 2018 | 22.02 | 22.23 | 21.71 | 21.89 | 3,230,065 | +0.18(+0.83%) |
Jan 24, 2018 | 22.21 | 22.31 | 21.35 | 21.71 | 3,997,163 | -0.45(-2.04%) |
Jan 23, 2018 | 22.11 | 22.36 | 21.86 | 22.16 | 3,555,809 | +0.15(+0.70%) |
Jan 22, 2018 | 22.24 | 22.36 | 21.36 | 22.01 | 6,869,772 | -0.12(-0.53%) |
Jan 19, 2018 | 21.39 | 22.26 | 21.24 | 22.12 | 3,267,712 | +0.54(+2.51%) |
Jan 18, 2018 | 21.94 | 22.21 | 21.56 | 21.58 | 2,633,968 | -0.35(-1.61%) |
Jan 17, 2018 | 21.88 | 22.07 | 21.65 | 21.93 | 2,773,853 | +0.21(+0.96%) |
Jan 16, 2018 | 22.51 | 22.58 | 21.71 | 21.73 | 4,006,485 | -0.60(-2.67%) |
Jan 12, 2018 | 22.32 | 22.32 | 22.32 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 21.65 | 22.52 | 21.39 | 22.32 | 4,443,874 | +0.80(+3.74%) |
Jan 10, 2018 | 21.70 | 21.52 | 4,452,619 | +0.22(+1.02%) | ||
Jan 09, 2018 | 22.06 | 22.19 | 21.07 | 21.30 | 6,709,492 | -0.66(-3.00%) |
Jan 08, 2018 | 21.42 | 22.06 | 21.40 | 21.96 | 2,702,455 | +0.55(+2.57%) |
Jan 05, 2018 | 21.37 | 21.46 | 21.09 | 21.41 | 2,708,943 | +0.06(+0.30%) |
Jan 04, 2018 | 21.33 | 21.41 | 20.99 | 21.35 | 3,513,053 | +0.14(+0.64%) |
Jan 03, 2018 | 21.09 | 21.39 | 20.90 | 21.21 | 2,680,758 | +0.26(+1.25%) |
Jan 02, 2018 | 20.90 | 21.01 | 20.58 | 20.95 | 2,818,712 | +0.15(+0.74%) |
Dec 29, 2017 | 20.80 | 20.80 | 20.80 | 0 | +0.32(+1.54%) | |
Dec 28, 2017 | 20.81 | 20.82 | 20.45 | 20.48 | 1,315,378 | -0.26(-1.26%) |
Dec 27, 2017 | 20.71 | 20.83 | 20.48 | 20.74 | 1,278,721 | -0.03(-0.13%) |
Dec 26, 2017 | 20.26 | 20.80 | 20.24 | 20.77 | 2,303,377 | +0.35(+1.73%) |
Dec 22, 2017 | 20.34 | 20.87 | 20.34 | 20.42 | 3,631,322 | -0.34(-1.65%) |
Dec 21, 2017 | 20.15 | 21.02 | 20.06 | 20.76 | 4,277,190 | +0.61(+3.00%) |
Dec 20, 2017 | 19.69 | 20.27 | 19.42 | 20.15 | 3,123,166 | +0.74(+3.82%) |
Dec 19, 2017 | 19.03 | 19.41 | 19.02 | 19.41 | 3,005,860 | +0.42(+2.24%) |
Dec 18, 2017 | 18.70 | 19.07 | 18.63 | 18.99 | 2,807,621 | +0.38(+2.04%) |
Dec 15, 2017 | 18.74 | 18.88 | 18.50 | 18.61 | 6,347,299 | -0.03(-0.15%) |
Dec 14, 2017 | 19.14 | 19.37 | 18.63 | 18.64 | 2,952,647 | -0.62(-3.24%) |
Dec 13, 2017 | 19.82 | 19.90 | 19.21 | 19.26 | 3,127,864 | -0.55(-2.78%) |
Dec 12, 2017 | 20.26 | 20.30 | 19.74 | 19.81 | 2,955,500 | -0.33(-1.66%) |
Dec 11, 2017 | 19.64 | 20.17 | 19.28 | 20.15 | 2,890,005 | +0.61(+3.10%) |
Dec 08, 2017 | 19.80 | 19.80 | 19.26 | 19.54 | 3,868,068 | +0.05(+0.23%) |
Dec 07, 2017 | 19.11 | 19.61 | 18.95 | 19.49 | 4,139,290 | +0.52(+2.71%) |
Dec 06, 2017 | 19.16 | 19.21 | 18.75 | 18.98 | 2,716,162 | -0.22(-1.13%) |
Dec 05, 2017 | 19.77 | 19.93 | 19.15 | 19.20 | 2,669,806 | -0.52(-2.66%) |
Dec 04, 2017 | 19.78 | 20.32 | 19.73 | 19.72 | 5,195,130 | -0.13(-0.64%) |