Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.44 | 22.51 | 21.52 | 21.53 | 1,094,890 | -0.77(-3.46%) |
Feb 27, 2018 | 22.62 | 22.75 | 22.30 | 22.30 | 989,486 | -0.37(-1.64%) |
Feb 26, 2018 | 22.77 | 22.86 | 22.39 | 22.67 | 971,349 | +0.21(+0.95%) |
Feb 23, 2018 | 22.17 | 22.46 | 22.06 | 22.46 | 973,472 | +0.41(+1.85%) |
Feb 22, 2018 | 22.02 | 22.05 | 1,778,376 | -0.36(-1.62%) | ||
Feb 21, 2018 | 22.87 | 23.02 | 22.41 | 22.41 | 2,830,244 | -0.42(-1.82%) |
Feb 20, 2018 | 22.85 | 23.67 | 22.70 | 22.83 | 3,106,786 | -0.18(-0.77%) |
Feb 16, 2018 | 23.00 | 23.00 | 23.00 | 0 | +1.27(+5.83%) | |
Feb 15, 2018 | 22.11 | 22.14 | 21.52 | 21.74 | 1,248,595 | -0.18(-0.81%) |
Feb 14, 2018 | 20.86 | 21.93 | 20.75 | 21.92 | 1,724,625 | +0.80(+3.77%) |
Feb 13, 2018 | 20.35 | 21.29 | 20.35 | 21.12 | 2,174,317 | +0.71(+3.47%) |
Feb 12, 2018 | 19.94 | 20.59 | 19.88 | 20.41 | 1,291,598 | +0.55(+2.77%) |
Feb 09, 2018 | 20.22 | 20.38 | 19.31 | 19.86 | 2,599,859 | -0.18(-0.88%) |
Feb 08, 2018 | 20.84 | 20.95 | 20.04 | 20.04 | 1,746,587 | -0.81(-3.87%) |
Feb 07, 2018 | 20.70 | 21.06 | 20.53 | 20.84 | 2,001,954 | +0.13(+0.64%) |
Feb 06, 2018 | 20.08 | 20.83 | 19.69 | 20.71 | 1,860,226 | -0.06(-0.30%) |
Feb 05, 2018 | 20.68 | 21.29 | 20.45 | 20.77 | 1,647,986 | +0.03(+0.13%) |
Feb 02, 2018 | 21.22 | 21.25 | 20.69 | 20.75 | 1,366,407 | -0.66(-3.06%) |
Feb 01, 2018 | 21.18 | 21.67 | 21.09 | 21.40 | 1,407,133 | +0.11(+0.50%) |
Jan 31, 2018 | 21.87 | 21.97 | 21.07 | 21.30 | 1,583,793 | -0.45(-2.08%) |
Jan 30, 2018 | 22.10 | 22.23 | 21.62 | 21.75 | 2,252,792 | -0.63(-2.81%) |
Jan 29, 2018 | 22.35 | 22.72 | 22.28 | 22.38 | 1,579,353 | -0.01(-0.04%) |
Jan 26, 2018 | 22.13 | 22.41 | 21.97 | 22.38 | 1,283,892 | +0.35(+1.61%) |
Jan 25, 2018 | 22.38 | 22.38 | 21.75 | 22.03 | 1,384,904 | -0.11(-0.48%) |
Jan 24, 2018 | 22.27 | 22.35 | 21.86 | 22.14 | 1,668,545 | +0.10(+0.44%) |
Jan 23, 2018 | 22.10 | 22.15 | 21.53 | 22.04 | 1,494,289 | -0.12(-0.56%) |
Jan 22, 2018 | 21.88 | 22.20 | 21.80 | 22.16 | 2,130,293 | +0.18(+0.81%) |
Jan 19, 2018 | 22.18 | 22.29 | 21.76 | 21.99 | 1,598,043 | -0.24(-1.08%) |
Jan 18, 2018 | 21.90 | 22.27 | 21.78 | 22.23 | 2,001,888 | +0.22(+1.01%) |
Jan 17, 2018 | 21.86 | 22.01 | 21.69 | 22.00 | 1,714,595 | +0.22(+1.02%) |
Jan 16, 2018 | 22.23 | 22.38 | 21.66 | 21.78 | 1,933,855 | -0.50(-2.27%) |
Jan 12, 2018 | 22.29 | 22.29 | 22.29 | 0 | -0.48(-2.10%) | |
Jan 11, 2018 | 22.41 | 22.80 | 22.26 | 22.77 | 2,009,473 | +0.48(+2.18%) |
Jan 10, 2018 | 22.14 | 22.41 | 22.10 | 22.28 | 2,349,414 | +0.20(+0.92%) |
Jan 09, 2018 | 22.30 | 22.30 | 21.99 | 22.08 | 2,860,264 | -0.21(-0.95%) |
Jan 08, 2018 | 22.03 | 22.43 | 21.74 | 22.29 | 3,661,329 | +0.34(+1.53%) |
Jan 05, 2018 | 21.63 | 21.99 | 21.26 | 21.95 | 3,495,052 | +0.37(+1.72%) |
Jan 04, 2018 | 21.48 | 21.65 | 21.19 | 21.58 | 5,307,301 | +0.16(+0.74%) |
Jan 03, 2018 | 21.13 | 22.20 | 20.76 | 21.43 | 6,951,010 | +1.35(+6.72%) |
Jan 02, 2018 | 19.95 | 20.58 | 19.71 | 20.08 | 5,044,517 | +1.28(+6.80%) |
Dec 29, 2017 | 18.80 | 18.80 | 18.80 | 0 | -0.13(-0.70%) | |
Dec 28, 2017 | 18.60 | 18.95 | 18.52 | 18.93 | 1,591,754 | +0.36(+1.95%) |
Dec 27, 2017 | 18.88 | 18.88 | 18.53 | 18.57 | 1,321,173 | -0.25(-1.31%) |
Dec 26, 2017 | 18.69 | 18.89 | 18.64 | 18.82 | 857,784 | +0.16(+0.85%) |
Dec 22, 2017 | 18.54 | 18.70 | 18.42 | 18.66 | 1,400,573 | +0.11(+0.62%) |
Dec 21, 2017 | 18.22 | 18.67 | 18.22 | 18.54 | 1,771,602 | +0.21(+1.15%) |
Dec 20, 2017 | 18.22 | 18.40 | 18.05 | 18.33 | 2,398,870 | +0.32(+1.76%) |
Dec 19, 2017 | 18.27 | 18.31 | 17.99 | 18.01 | 2,758,874 | -0.22(-1.21%) |
Dec 18, 2017 | 18.38 | 18.46 | 18.19 | 18.23 | 2,341,553 | +0.06(+0.34%) |
Dec 15, 2017 | 18.09 | 18.32 | 18.08 | 18.17 | 2,446,460 | +0.16(+0.88%) |
Dec 14, 2017 | 18.36 | 18.56 | 18.00 | 18.01 | 1,075,759 | -0.37(-2.01%) |
Dec 13, 2017 | 18.22 | 18.52 | 18.07 | 18.38 | 1,236,307 | +0.16(+0.87%) |
Dec 12, 2017 | 18.26 | 18.60 | 18.17 | 18.22 | 1,703,757 | -0.03(-0.15%) |
Dec 11, 2017 | 18.70 | 18.78 | 18.12 | 18.25 | 2,062,305 | -0.25(-1.33%) |
Dec 08, 2017 | 18.45 | 18.81 | 18.37 | 18.50 | 2,003,099 | +0.00(+0.00%) |
Dec 07, 2017 | 18.12 | 18.55 | 17.97 | 3,011,586 | +0.00(+0.00%) | |
Dec 06, 2017 | 17.25 | 17.85 | 17.25 | 17.65 | 2,215,527 | +0.48(+2.77%) |
Dec 05, 2017 | 17.45 | 17.45 | 17.00 | 17.18 | 1,360,513 | -0.38(-2.16%) |
Dec 04, 2017 | 17.70 | 17.85 | 17.49 | 17.55 | 2,278,871 | +0.12(+0.71%) |