Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 21.81 | 22.04 | 21.09 | 21.34 | 661,049 | -0.36(-1.66%) |
Feb 27, 2018 | 22.14 | 22.49 | 21.51 | 21.70 | 990,204 | -0.44(-1.99%) |
Feb 26, 2018 | 21.35 | 22.14 | 21.17 | 22.14 | 859,077 | +1.01(+4.78%) |
Feb 23, 2018 | 22.04 | 22.04 | 20.81 | 21.13 | 1,251,309 | -0.85(-3.87%) |
Feb 22, 2018 | 22.11 | 22.20 | 21.44 | 21.98 | 2,330,773 | +0.33(+1.52%) |
Feb 21, 2018 | 21.27 | 21.79 | 20.92 | 21.65 | 1,459,494 | +0.51(+2.41%) |
Feb 20, 2018 | 20.28 | 21.47 | 20.28 | 21.14 | 1,144,676 | +0.76(+3.73%) |
Feb 16, 2018 | 20.38 | 20.38 | 20.38 | 0 | +0.11(+0.54%) | |
Feb 15, 2018 | 20.27 | 19.30 | 20.27 | 1,117,184 | +0.78(+4.00%) | |
Feb 14, 2018 | 18.96 | 19.72 | 18.96 | 19.49 | 1,138,315 | +0.39(+2.04%) |
Feb 13, 2018 | 18.97 | 19.21 | 18.80 | 19.10 | 921,633 | -0.01(-0.05%) |
Feb 12, 2018 | 19.30 | 19.38 | 18.68 | 19.11 | 1,779,180 | +0.19(+1.00%) |
Feb 09, 2018 | 18.25 | 19.67 | 17.92 | 18.92 | 3,898,065 | +1.07(+5.99%) |
Feb 08, 2018 | 19.07 | 19.79 | 17.84 | 17.85 | 6,983,163 | -1.36(-7.08%) |
Feb 07, 2018 | 23.92 | 24.46 | 19.52 | 19.21 | 14,008,665 | -11.15(-36.73%) |
Feb 06, 2018 | 27.83 | 30.74 | 27.73 | 30.36 | 2,155,411 | +1.28(+4.40%) |
Feb 05, 2018 | 30.20 | 30.55 | 28.80 | 29.08 | 1,174,719 | -1.43(-4.69%) |
Feb 02, 2018 | 30.80 | 31.11 | 30.16 | 30.51 | 1,028,852 | -0.75(-2.40%) |
Feb 01, 2018 | 31.05 | 31.56 | 30.78 | 31.26 | 977,238 | +0.16(+0.51%) |
Jan 31, 2018 | 32.03 | 32.11 | 30.80 | 31.10 | 742,270 | -0.62(-1.95%) |
Jan 30, 2018 | 31.43 | 31.79 | 30.86 | 31.72 | 915,297 | +0.11(+0.35%) |
Jan 29, 2018 | 31.77 | 32.22 | 30.71 | 31.61 | 1,089,716 | -0.57(-1.77%) |
Jan 26, 2018 | 31.68 | 32.21 | 31.44 | 32.18 | 551,201 | +0.94(+3.01%) |
Jan 25, 2018 | 31.92 | 32.23 | 31.06 | 31.24 | 615,577 | -0.23(-0.73%) |
Jan 24, 2018 | 32.55 | 32.58 | 31.18 | 31.47 | 1,030,009 | -1.31(-4.00%) |
Jan 23, 2018 | 32.86 | 33.73 | 32.50 | 32.78 | 493,628 | -0.05(-0.15%) |
Jan 22, 2018 | 33.33 | 33.68 | 32.66 | 32.83 | 665,106 | -0.63(-1.88%) |
Jan 19, 2018 | 34.32 | 34.99 | 33.35 | 33.46 | 964,460 | -1.01(-2.93%) |
Jan 18, 2018 | 36.50 | 36.75 | 34.34 | 34.47 | 1,569,050 | -2.54(-6.86%) |
Jan 17, 2018 | 37.02 | 37.18 | 36.48 | 37.01 | 689,972 | +0.07(+0.19%) |
Jan 16, 2018 | 36.78 | 37.34 | 36.48 | 36.94 | 972,455 | +0.44(+1.21%) |
Jan 12, 2018 | 36.50 | 36.50 | 36.50 | 0 | +0.20(+0.55%) | |
Jan 11, 2018 | 35.23 | 36.60 | 34.95 | 36.30 | 549,953 | +1.33(+3.80%) |
Jan 10, 2018 | 35.63 | 35.73 | 34.52 | 34.97 | 875,608 | -0.96(-2.67%) |
Jan 09, 2018 | 37.01 | 37.91 | 35.80 | 35.93 | 955,301 | -1.20(-3.23%) |
Jan 08, 2018 | 36.70 | 37.20 | 35.56 | 37.13 | 842,984 | +0.31(+0.84%) |
Jan 05, 2018 | 36.78 | 38.36 | 36.40 | 36.82 | 1,814,505 | +1.68(+4.78%) |
Jan 04, 2018 | 35.33 | 35.74 | 34.81 | 35.14 | 784,679 | +0.16(+0.46%) |
Jan 03, 2018 | 34.94 | 35.37 | 34.80 | 34.98 | 397,651 | +0.14(+0.40%) |
Jan 02, 2018 | 32.95 | 34.87 | 32.95 | 34.84 | 808,608 | +2.30(+7.07%) |
Dec 29, 2017 | 32.54 | 32.54 | 32.54 | 0 | -0.22(-0.67%) | |
Dec 28, 2017 | 33.18 | 33.29 | 32.60 | 32.76 | 430,990 | -0.24(-0.73%) |
Dec 27, 2017 | 32.94 | 33.35 | 32.73 | 33.00 | 472,307 | +0.04(+0.12%) |
Dec 26, 2017 | 33.50 | 33.50 | 32.52 | 32.96 | 704,764 | -0.56(-1.67%) |
Dec 22, 2017 | 33.52 | 34.18 | 33.11 | 33.52 | 412,403 | -0.05(-0.15%) |
Dec 21, 2017 | 33.68 | 34.00 | 33.20 | 33.57 | 462,904 | +0.04(+0.12%) |
Dec 20, 2017 | 33.68 | 34.48 | 33.27 | 33.53 | 851,245 | +0.02(+0.06%) |
Dec 19, 2017 | 33.44 | 33.80 | 33.08 | 33.51 | 514,453 | +0.10(+0.30%) |
Dec 18, 2017 | 33.00 | 33.56 | 32.57 | 33.41 | 989,365 | +0.54(+1.64%) |
Dec 15, 2017 | 31.88 | 33.14 | 31.62 | 32.87 | 880,562 | +1.17(+3.69%) |
Dec 14, 2017 | 31.54 | 32.51 | 31.43 | 31.70 | 625,061 | +0.16(+0.51%) |
Dec 13, 2017 | 31.33 | 32.16 | 30.91 | 31.54 | 636,489 | +0.20(+0.64%) |
Dec 12, 2017 | 31.37 | 31.80 | 31.30 | 31.34 | 626,139 | -0.42(-1.32%) |
Dec 11, 2017 | 32.28 | 33.01 | 31.53 | 31.76 | 670,913 | -0.50(-1.55%) |
Dec 08, 2017 | 32.79 | 33.55 | 32.11 | 32.26 | 1,092,020 | -0.53(-1.62%) |
Dec 07, 2017 | 31.55 | 33.07 | 31.32 | 32.79 | 1,173,458 | +0.99(+3.11%) |
Dec 06, 2017 | 31.20 | 32.25 | 31.20 | 31.80 | 987,779 | +0.40(+1.27%) |
Dec 05, 2017 | 32.36 | 32.79 | 31.01 | 31.40 | 1,465,731 | -0.99(-3.06%) |
Dec 04, 2017 | 32.62 | 32.94 | 31.85 | 32.39 | 1,279,223 | +0.12(+0.37%) |