Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.47 | 24.66 | 23.47 | 24.47 | 1,200,506 | +1.00(+4.25%) |
Feb 27, 2018 | 23.85 | 24.71 | 23.42 | 23.47 | 1,509,089 | +0.00(+0.00%) |
Feb 26, 2018 | 25.04 | 25.04 | 22.76 | 23.47 | 1,362,436 | -0.52(-2.18%) |
Feb 23, 2018 | 23.80 | 24.33 | 23.52 | 23.99 | 346,150 | +0.24(+1.00%) |
Feb 22, 2018 | 23.42 | 24.02 | 23.23 | 23.76 | 434,562 | +0.48(+2.04%) |
Feb 21, 2018 | 23.14 | 24.04 | 23.14 | 23.28 | 447,158 | +0.33(+1.45%) |
Feb 20, 2018 | 23.52 | 23.85 | 22.95 | 22.95 | 560,186 | -0.81(-3.40%) |
Feb 16, 2018 | 23.76 | 23.76 | 23.76 | 0 | -0.43(-1.77%) | |
Feb 15, 2018 | 24.71 | 24.94 | 23.85 | 24.18 | 332,776 | -0.29(-1.17%) |
Feb 14, 2018 | 23.33 | 24.66 | 23.09 | 24.47 | 544,962 | +0.95(+4.04%) |
Feb 13, 2018 | 23.19 | 23.66 | 23.14 | 23.52 | 546,705 | +0.14(+0.61%) |
Feb 12, 2018 | 23.38 | 23.52 | 22.57 | 23.38 | 684,211 | +0.19(+0.82%) |
Feb 09, 2018 | 23.52 | 23.71 | 22.47 | 23.19 | 1,355,986 | +0.00(+0.00%) |
Feb 08, 2018 | 23.42 | 22.33 | 23.19 | 1,032,399 | +0.38(+1.67%) | |
Feb 07, 2018 | 21.95 | 22.95 | 21.71 | 22.81 | 897,766 | +1.28(+5.96%) |
Feb 06, 2018 | 21.67 | 19.81 | 21.52 | 843,522 | +0.81(+3.90%) | |
Feb 05, 2018 | 20.72 | 21.76 | 20.53 | 20.72 | 597,648 | -0.33(-1.58%) |
Feb 02, 2018 | 21.43 | 21.62 | 20.95 | 21.05 | 599,681 | -0.62(-2.85%) |
Feb 01, 2018 | 21.29 | 21.76 | 20.81 | 21.67 | 606,321 | +0.19(+0.89%) |
Jan 31, 2018 | 22.28 | 22.43 | 21.19 | 21.48 | 716,808 | -0.57(-2.59%) |
Jan 30, 2018 | 22.62 | 22.95 | 21.76 | 22.05 | 883,621 | -0.81(-3.53%) |
Jan 29, 2018 | 23.52 | 23.66 | 22.71 | 22.85 | 593,259 | -0.86(-3.61%) |
Jan 26, 2018 | 23.47 | 23.76 | 23.14 | 23.71 | 369,365 | +0.29(+1.22%) |
Jan 25, 2018 | 23.90 | 24.09 | 23.19 | 23.42 | 383,202 | -0.33(-1.40%) |
Jan 24, 2018 | 24.28 | 24.47 | 23.47 | 23.76 | 645,424 | -0.48(-1.96%) |
Jan 23, 2018 | 24.95 | 24.95 | 23.76 | 24.23 | 599,039 | -0.57(-2.30%) |
Jan 22, 2018 | 24.33 | 24.80 | 23.76 | 24.80 | 609,908 | +0.62(+2.55%) |
Jan 19, 2018 | 23.80 | 24.47 | 23.28 | 24.18 | 777,390 | +0.48(+2.00%) |
Jan 18, 2018 | 23.57 | 23.99 | 23.33 | 23.71 | 467,259 | +0.10(+0.40%) |
Jan 17, 2018 | 23.85 | 24.23 | 23.52 | 23.61 | 793,863 | +0.10(+0.40%) |
Jan 16, 2018 | 24.23 | 24.61 | 23.04 | 23.52 | 1,287,357 | +0.33(+1.43%) |
Jan 12, 2018 | 23.19 | 23.19 | 23.19 | 0 | -0.33(-1.41%) | |
Jan 11, 2018 | 21.95 | 23.52 | 21.81 | 23.52 | 1,100,041 | +1.66(+7.61%) |
Jan 10, 2018 | 21.95 | 20.12 | 21.86 | 1,087,467 | +1.28(+6.24%) | |
Jan 09, 2018 | 21.14 | 21.31 | 19.77 | 20.57 | 1,632,355 | -0.90(-4.20%) |
Jan 08, 2018 | 21.00 | 21.71 | 20.81 | 21.48 | 1,124,748 | +0.90(+4.39%) |
Jan 05, 2018 | 19.96 | 20.67 | 19.58 | 20.57 | 927,980 | +0.67(+3.34%) |
Jan 04, 2018 | 20.15 | 20.57 | 19.39 | 19.91 | 784,036 | -0.24(-1.18%) |
Jan 03, 2018 | 20.38 | 20.67 | 19.67 | 20.15 | 1,000,972 | -0.24(-1.17%) |
Jan 02, 2018 | 19.62 | 20.43 | 19.39 | 20.38 | 667,042 | +1.00(+5.15%) |
Dec 29, 2017 | 19.39 | 19.39 | 19.39 | 0 | -0.10(-0.49%) | |
Dec 28, 2017 | 19.96 | 20.00 | 19.20 | 19.48 | 538,083 | -0.48(-2.38%) |
Dec 27, 2017 | 20.57 | 20.81 | 19.77 | 19.96 | 401,933 | -0.67(-3.23%) |
Dec 26, 2017 | 20.00 | 21.24 | 19.96 | 20.62 | 697,353 | +0.62(+3.09%) |
Dec 22, 2017 | 19.96 | 20.34 | 19.62 | 20.00 | 695,856 | +0.14(+0.72%) |
Dec 21, 2017 | 19.39 | 19.91 | 19.22 | 19.86 | 708,473 | +0.57(+2.96%) |
Dec 20, 2017 | 19.39 | 19.58 | 18.91 | 19.29 | 460,265 | -0.10(-0.49%) |
Dec 19, 2017 | 19.81 | 19.96 | 19.15 | 19.39 | 732,712 | -0.33(-1.69%) |
Dec 18, 2017 | 20.10 | 20.10 | 18.53 | 19.72 | 1,134,008 | -0.14(-0.72%) |
Dec 15, 2017 | 19.58 | 20.24 | 19.43 | 19.86 | 2,171,682 | +0.33(+1.70%) |
Dec 14, 2017 | 20.00 | 20.19 | 19.39 | 19.53 | 1,142,759 | -0.24(-1.20%) |
Dec 13, 2017 | 19.48 | 20.05 | 19.29 | 19.77 | 961,981 | +0.19(+0.97%) |
Dec 12, 2017 | 19.20 | 19.79 | 18.82 | 19.58 | 996,302 | +0.38(+1.98%) |
Dec 11, 2017 | 19.15 | 19.58 | 18.86 | 19.20 | 800,795 | +0.05(+0.25%) |
Dec 08, 2017 | 18.48 | 19.34 | 18.39 | 19.15 | 947,294 | +0.76(+4.13%) |
Dec 07, 2017 | 18.96 | 18.96 | 18.06 | 18.39 | 676,457 | -0.52(-2.76%) |
Dec 06, 2017 | 18.96 | 19.24 | 18.63 | 18.91 | 495,923 | +0.00(+0.00%) |
Dec 05, 2017 | 18.91 | 19.24 | 18.48 | 18.91 | 844,688 | +0.05(+0.25%) |
Dec 04, 2017 | 18.72 | 19.34 | 18.53 | 18.86 | 801,472 | +1.05(+5.87%) |