Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 21.71 | 22.54 | 21.50 | 21.51 | 883,128 | -0.25(-1.15%) |
Feb 27, 2018 | 22.59 | 23.05 | 21.46 | 21.76 | 2,971,700 | -0.87(-3.84%) |
Feb 26, 2018 | 22.63 | 22.97 | 21.85 | 22.63 | 1,075,349 | +0.14(+0.62%) |
Feb 23, 2018 | 20.83 | 22.64 | 20.66 | 22.49 | 1,552,376 | +2.03(+9.92%) |
Feb 22, 2018 | 20.74 | 21.00 | 20.29 | 20.46 | 849,943 | -0.05(-0.24%) |
Feb 21, 2018 | 20.44 | 21.11 | 20.44 | 20.51 | 909,997 | +0.21(+1.03%) |
Feb 20, 2018 | 21.00 | 21.15 | 20.25 | 20.30 | 792,562 | -0.86(-4.06%) |
Feb 16, 2018 | 21.16 | 21.16 | 21.16 | 0 | -0.47(-2.17%) | |
Feb 15, 2018 | 21.28 | 21.96 | 20.89 | 21.63 | 689,350 | +0.35(+1.64%) |
Feb 14, 2018 | 20.15 | 21.39 | 19.87 | 21.28 | 975,106 | +0.92(+4.52%) |
Feb 13, 2018 | 20.28 | 20.46 | 19.84 | 20.36 | 557,154 | -0.05(-0.24%) |
Feb 12, 2018 | 20.23 | 20.80 | 19.50 | 20.41 | 911,264 | +0.24(+1.19%) |
Feb 09, 2018 | 19.93 | 20.44 | 18.85 | 20.17 | 1,119,145 | +0.41(+2.07%) |
Feb 08, 2018 | 20.83 | 20.83 | 19.76 | 19.76 | 810,234 | -0.97(-4.68%) |
Feb 07, 2018 | 20.99 | 21.12 | 20.40 | 20.73 | 817,982 | -0.26(-1.24%) |
Feb 06, 2018 | 20.12 | 21.47 | 19.93 | 20.99 | 1,156,207 | +0.13(+0.62%) |
Feb 05, 2018 | 20.55 | 22.19 | 20.21 | 20.86 | 1,174,691 | +0.29(+1.41%) |
Feb 02, 2018 | 20.78 | 21.37 | 19.82 | 20.57 | 1,218,094 | -0.50(-2.37%) |
Feb 01, 2018 | 21.49 | 21.77 | 20.70 | 21.07 | 867,437 | -0.47(-2.18%) |
Jan 31, 2018 | 22.55 | 22.68 | 21.45 | 21.54 | 697,452 | -0.92(-4.10%) |
Jan 30, 2018 | 22.16 | 22.80 | 22.00 | 22.46 | 798,739 | -0.02(-0.09%) |
Jan 29, 2018 | 22.86 | 23.50 | 21.88 | 22.48 | 925,752 | -0.59(-2.56%) |
Jan 26, 2018 | 22.42 | 23.30 | 22.26 | 23.07 | 907,296 | +0.69(+3.08%) |
Jan 25, 2018 | 21.88 | 22.40 | 21.42 | 22.38 | 918,207 | +0.53(+2.43%) |
Jan 24, 2018 | 21.63 | 22.18 | 21.22 | 21.85 | 1,253,155 | +0.22(+1.02%) |
Jan 23, 2018 | 21.15 | 22.80 | 21.13 | 21.63 | 2,803,588 | +0.71(+3.39%) |
Jan 22, 2018 | 19.00 | 21.00 | 18.85 | 20.92 | 1,675,953 | +1.89(+9.93%) |
Jan 19, 2018 | 18.77 | 19.09 | 18.55 | 19.03 | 525,249 | +0.20(+1.06%) |
Jan 18, 2018 | 19.44 | 19.59 | 18.66 | 18.83 | 497,008 | -0.58(-2.99%) |
Jan 17, 2018 | 19.12 | 19.60 | 18.96 | 19.41 | 855,318 | +0.41(+2.16%) |
Jan 16, 2018 | 19.51 | 19.93 | 18.96 | 19.00 | 1,149,105 | -0.42(-2.16%) |
Jan 12, 2018 | 19.42 | 19.42 | 19.42 | 0 | +0.12(+0.62%) | |
Jan 11, 2018 | 19.02 | 19.41 | 18.60 | 19.30 | 906,240 | +0.43(+2.28%) |
Jan 10, 2018 | 18.92 | 18.87 | 830,640 | +0.28(+1.51%) | ||
Jan 09, 2018 | 17.95 | 18.70 | 17.89 | 18.59 | 809,911 | +0.56(+3.11%) |
Jan 08, 2018 | 18.00 | 18.28 | 17.04 | 18.03 | 1,032,310 | -0.01(-0.06%) |
Jan 05, 2018 | 18.38 | 18.47 | 17.90 | 18.04 | 1,116,196 | -0.14(-0.77%) |
Jan 04, 2018 | 18.87 | 18.89 | 18.04 | 18.18 | 1,006,736 | -0.68(-3.61%) |
Jan 03, 2018 | 19.08 | 19.46 | 18.85 | 18.86 | 979,259 | -0.20(-1.05%) |
Jan 02, 2018 | 18.95 | 19.12 | 18.50 | 19.06 | 929,160 | +0.11(+0.58%) |
Dec 29, 2017 | 18.95 | 18.95 | 18.95 | 0 | -0.15(-0.79%) | |
Dec 28, 2017 | 19.71 | 19.71 | 18.76 | 19.10 | 959,755 | -0.58(-2.95%) |
Dec 27, 2017 | 18.39 | 19.76 | 18.24 | 19.68 | 1,125,774 | +1.22(+6.61%) |
Dec 26, 2017 | 18.05 | 18.50 | 18.00 | 18.46 | 1,053,580 | +0.41(+2.27%) |
Dec 22, 2017 | 17.59 | 18.20 | 17.20 | 18.05 | 1,081,169 | +0.57(+3.26%) |
Dec 21, 2017 | 17.55 | 18.35 | 17.01 | 17.48 | 1,608,002 | +0.80(+4.80%) |
Dec 20, 2017 | 17.25 | 17.58 | 15.93 | 16.68 | 2,366,570 | -0.33(-1.94%) |
Dec 19, 2017 | 20.16 | 20.23 | 16.14 | 17.01 | 3,250,340 | -2.94(-14.74%) |
Dec 18, 2017 | 19.53 | 20.70 | 19.15 | 19.95 | 2,284,921 | +0.91(+4.78%) |
Dec 15, 2017 | 18.70 | 19.55 | 18.31 | 19.04 | 4,904,044 | +0.38(+2.04%) |
Dec 14, 2017 | 19.16 | 19.43 | 18.59 | 18.66 | 757,664 | -0.56(-2.91%) |
Dec 13, 2017 | 18.58 | 19.34 | 18.58 | 19.22 | 876,607 | +0.69(+3.72%) |
Dec 12, 2017 | 18.29 | 18.84 | 18.01 | 18.53 | 886,128 | +0.32(+1.76%) |
Dec 11, 2017 | 19.03 | 19.08 | 18.13 | 18.21 | 832,741 | -0.71(-3.75%) |
Dec 08, 2017 | 19.03 | 19.33 | 18.71 | 18.92 | 502,026 | -0.08(-0.42%) |
Dec 07, 2017 | 18.71 | 19.60 | 18.67 | 19.00 | 1,138,414 | +0.38(+2.04%) |
Dec 06, 2017 | 18.71 | 18.98 | 18.20 | 18.62 | 650,973 | -0.03(-0.16%) |
Dec 05, 2017 | 18.60 | 19.19 | 18.41 | 18.65 | 586,658 | +0.02(+0.11%) |
Dec 04, 2017 | 19.43 | 19.60 | 18.57 | 18.63 | 678,239 | -0.60(-3.12%) |