Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.19 | 22.55 | 21.83 | 21.88 | 206,079 | -0.22(-1.00%) |
Feb 27, 2018 | 22.27 | 22.70 | 21.85 | 22.10 | 198,820 | -0.02(-0.09%) |
Feb 26, 2018 | 21.85 | 22.49 | 21.85 | 22.12 | 188,088 | +0.37(+1.70%) |
Feb 23, 2018 | 21.14 | 21.94 | 21.03 | 21.75 | 207,716 | +0.55(+2.59%) |
Feb 22, 2018 | 21.52 | 21.78 | 21.11 | 21.20 | 171,850 | -0.21(-0.98%) |
Feb 21, 2018 | 21.09 | 21.90 | 21.09 | 21.41 | 252,376 | +0.29(+1.37%) |
Feb 20, 2018 | 21.44 | 21.83 | 21.01 | 21.12 | 151,027 | -0.36(-1.68%) |
Feb 16, 2018 | 21.48 | 21.48 | 21.48 | 0 | -0.03(-0.14%) | |
Feb 15, 2018 | 21.65 | 22.39 | 21.42 | 21.51 | 362,714 | +0.18(+0.84%) |
Feb 14, 2018 | 20.20 | 21.41 | 19.20 | 21.33 | 223,281 | +1.07(+5.28%) |
Feb 13, 2018 | 19.86 | 20.44 | 19.46 | 20.26 | 218,166 | +0.30(+1.50%) |
Feb 12, 2018 | 20.32 | 20.36 | 19.73 | 19.96 | 263,848 | -0.13(-0.65%) |
Feb 09, 2018 | 20.48 | 20.62 | 18.91 | 20.09 | 335,330 | -0.13(-0.64%) |
Feb 08, 2018 | 21.32 | 21.32 | 20.21 | 20.22 | 271,505 | -1.05(-4.94%) |
Feb 07, 2018 | 20.24 | 21.32 | 20.08 | 21.27 | 487,338 | +0.98(+4.83%) |
Feb 06, 2018 | 19.17 | 20.42 | 19.05 | 20.29 | 375,782 | +0.31(+1.55%) |
Feb 05, 2018 | 19.78 | 20.52 | 19.56 | 19.98 | 240,391 | -0.03(-0.15%) |
Feb 02, 2018 | 20.24 | 20.55 | 19.83 | 20.01 | 288,593 | -0.45(-2.20%) |
Feb 01, 2018 | 19.99 | 20.72 | 19.68 | 20.46 | 278,770 | +0.38(+1.89%) |
Jan 31, 2018 | 21.19 | 21.33 | 20.07 | 20.08 | 249,116 | -0.97(-4.61%) |
Jan 30, 2018 | 21.31 | 21.69 | 20.79 | 21.05 | 343,014 | -0.54(-2.50%) |
Jan 29, 2018 | 20.85 | 21.91 | 20.75 | 21.59 | 402,859 | +0.68(+3.25%) |
Jan 26, 2018 | 20.36 | 20.92 | 20.31 | 20.91 | 519,676 | +0.61(+3.00%) |
Jan 25, 2018 | 20.20 | 20.61 | 20.01 | 20.30 | 361,258 | +0.07(+0.35%) |
Jan 24, 2018 | 19.65 | 20.36 | 19.51 | 20.23 | 574,151 | +0.51(+2.59%) |
Jan 23, 2018 | 19.84 | 19.96 | 19.41 | 19.72 | 480,498 | +0.01(+0.05%) |
Jan 22, 2018 | 19.75 | 19.95 | 19.60 | 19.71 | 697,487 | +0.10(+0.51%) |
Jan 19, 2018 | 19.79 | 19.91 | 19.39 | 19.61 | 520,386 | -0.10(-0.51%) |
Jan 18, 2018 | 19.94 | 19.94 | 19.14 | 19.71 | 515,133 | -0.23(-1.15%) |
Jan 17, 2018 | 19.24 | 20.25 | 18.77 | 19.94 | 1,024,821 | +0.70(+3.64%) |
Jan 16, 2018 | 19.19 | 20.77 | 18.90 | 19.24 | 1,445,695 | -0.91(-4.52%) |
Jan 12, 2018 | 20.15 | 20.15 | 20.15 | 0 | -7.53(-27.20%) | |
Jan 11, 2018 | 28.00 | 28.29 | 27.43 | 27.68 | 263,548 | -0.35(-1.25%) |
Jan 10, 2018 | 28.40 | 28.03 | 250,489 | +0.42(+1.52%) | ||
Jan 09, 2018 | 27.13 | 27.77 | 26.82 | 27.61 | 231,323 | +0.51(+1.88%) |
Jan 08, 2018 | 27.54 | 27.66 | 26.82 | 27.10 | 209,789 | -0.44(-1.60%) |
Jan 05, 2018 | 27.52 | 27.57 | 26.80 | 27.54 | 340,725 | -0.05(-0.18%) |
Jan 04, 2018 | 27.81 | 28.20 | 26.98 | 27.59 | 348,255 | -0.29(-1.04%) |
Jan 03, 2018 | 27.35 | 27.98 | 26.87 | 27.88 | 481,907 | +0.65(+2.39%) |
Jan 02, 2018 | 25.89 | 27.24 | 25.78 | 27.23 | 398,443 | +1.36(+5.26%) |
Dec 29, 2017 | 25.87 | 25.87 | 25.87 | 0 | +0.01(+0.04%) | |
Dec 28, 2017 | 25.65 | 26.01 | 25.45 | 25.86 | 330,244 | +0.40(+1.57%) |
Dec 27, 2017 | 25.67 | 25.98 | 25.02 | 25.46 | 404,468 | -0.31(-1.20%) |
Dec 26, 2017 | 25.51 | 25.85 | 25.08 | 25.77 | 378,394 | +0.17(+0.66%) |
Dec 22, 2017 | 25.66 | 25.81 | 24.30 | 25.60 | 647,553 | -0.10(-0.39%) |
Dec 21, 2017 | 27.32 | 27.37 | 25.24 | 25.70 | 628,988 | -1.64(-6.00%) |
Dec 20, 2017 | 29.28 | 29.47 | 27.32 | 27.34 | 823,060 | -1.71(-5.89%) |
Dec 19, 2017 | 28.31 | 30.71 | 28.31 | 29.05 | 881,282 | +1.50(+5.44%) |
Dec 18, 2017 | 26.99 | 27.91 | 26.99 | 27.55 | 375,204 | +0.93(+3.49%) |
Dec 15, 2017 | 26.58 | 27.35 | 26.56 | 26.62 | 997,821 | +0.36(+1.37%) |
Dec 14, 2017 | 26.75 | 26.90 | 26.13 | 26.26 | 359,079 | -0.32(-1.20%) |
Dec 13, 2017 | 26.11 | 26.94 | 25.75 | 26.58 | 516,846 | +0.58(+2.23%) |
Dec 12, 2017 | 25.32 | 26.92 | 25.32 | 26.00 | 577,845 | +0.79(+3.13%) |
Dec 11, 2017 | 24.91 | 25.99 | 24.91 | 25.21 | 495,892 | +0.31(+1.24%) |
Dec 08, 2017 | 25.51 | 26.37 | 24.59 | 24.90 | 382,775 | +0.04(+0.16%) |
Dec 07, 2017 | 23.59 | 25.41 | 23.59 | 24.86 | 542,034 | +1.19(+5.03%) |
Dec 06, 2017 | 23.46 | 23.91 | 23.47 | 23.67 | 333,058 | +0.20(+0.85%) |
Dec 05, 2017 | 23.73 | 24.07 | 23.30 | 23.47 | 401,862 | -0.26(-1.10%) |
Dec 04, 2017 | 24.45 | 24.62 | 23.65 | 23.73 | 604,227 | -0.12(-0.50%) |