Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.29 | 17.29 | 16.31 | 16.33 | 5,546,426 | -0.82(-4.79%) |
Feb 27, 2018 | 17.48 | 17.98 | 17.14 | 17.15 | 6,969,478 | -0.74(-4.14%) |
Feb 26, 2018 | 17.86 | 17.90 | 17.36 | 17.89 | 4,591,389 | +0.19(+1.07%) |
Feb 23, 2018 | 17.16 | 17.71 | 17.06 | 17.70 | 4,728,863 | +0.65(+3.82%) |
Feb 22, 2018 | 17.05 | 5,829,947 | +0.85(+5.24%) | |||
Feb 21, 2018 | 16.16 | 16.95 | 16.01 | 16.20 | 3,860,026 | -0.03(-0.17%) |
Feb 20, 2018 | 16.34 | 16.59 | 16.05 | 16.23 | 3,191,857 | -0.12(-0.72%) |
Feb 16, 2018 | 16.34 | 16.34 | 16.34 | 0 | -0.29(-1.74%) | |
Feb 15, 2018 | 16.55 | 16.68 | 15.73 | 16.63 | 8,065,859 | +0.10(+0.60%) |
Feb 14, 2018 | 16.07 | 16.72 | 16.01 | 16.53 | 6,193,055 | +0.45(+2.81%) |
Feb 13, 2018 | 16.24 | 16.34 | 15.70 | 16.08 | 4,960,381 | -0.32(-1.93%) |
Feb 12, 2018 | 16.53 | 16.72 | 16.07 | 16.40 | 4,876,970 | +0.10(+0.61%) |
Feb 09, 2018 | 17.12 | 17.30 | 15.20 | 16.30 | 14,145,495 | -0.61(-3.58%) |
Feb 08, 2018 | 19.68 | 20.24 | 16.72 | 16.91 | 16,987,420 | -2.82(-14.29%) |
Feb 07, 2018 | 20.71 | 20.75 | 19.72 | 19.72 | 5,021,015 | -1.02(-4.92%) |
Feb 06, 2018 | 19.37 | 20.87 | 19.33 | 20.75 | 3,850,399 | +0.52(+2.59%) |
Feb 05, 2018 | 20.45 | 20.92 | 19.90 | 20.22 | 4,295,744 | -0.60(-2.86%) |
Feb 02, 2018 | 21.74 | 21.91 | 20.73 | 20.82 | 4,854,671 | -1.37(-6.19%) |
Feb 01, 2018 | 21.45 | 22.25 | 21.23 | 22.19 | 3,781,468 | +0.85(+3.98%) |
Jan 31, 2018 | 21.80 | 21.85 | 21.04 | 21.34 | 3,846,459 | -0.38(-1.75%) |
Jan 30, 2018 | 21.57 | 21.74 | 21.36 | 21.72 | 3,178,906 | -0.19(-0.87%) |
Jan 29, 2018 | 21.99 | 22.24 | 21.62 | 21.91 | 2,365,174 | -0.29(-1.30%) |
Jan 26, 2018 | 21.99 | 22.25 | 21.55 | 22.20 | 2,103,842 | +0.32(+1.44%) |
Jan 25, 2018 | 22.01 | 22.23 | 21.70 | 21.88 | 3,230,910 | +0.18(+0.83%) |
Jan 24, 2018 | 22.20 | 22.31 | 21.34 | 21.70 | 3,998,210 | -0.45(-2.04%) |
Jan 23, 2018 | 22.10 | 22.35 | 21.86 | 22.15 | 3,556,740 | +0.15(+0.70%) |
Jan 22, 2018 | 22.24 | 22.35 | 21.35 | 22.00 | 6,871,570 | -0.12(-0.53%) |
Jan 19, 2018 | 21.39 | 22.25 | 21.23 | 22.12 | 3,268,568 | +0.54(+2.51%) |
Jan 18, 2018 | 21.94 | 22.21 | 21.55 | 21.58 | 2,634,657 | -0.35(-1.61%) |
Jan 17, 2018 | 21.87 | 22.06 | 21.65 | 21.93 | 2,774,579 | +0.21(+0.96%) |
Jan 16, 2018 | 22.51 | 22.57 | 21.70 | 21.72 | 4,007,534 | -0.60(-2.67%) |
Jan 12, 2018 | 22.32 | 22.32 | 22.32 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 21.65 | 22.52 | 21.39 | 22.32 | 4,445,037 | +0.80(+3.74%) |
Jan 10, 2018 | 21.69 | 21.51 | 4,453,784 | +0.22(+1.02%) | ||
Jan 09, 2018 | 22.06 | 22.18 | 21.06 | 21.30 | 6,711,249 | -0.66(-3.00%) |
Jan 08, 2018 | 21.41 | 22.05 | 21.40 | 21.96 | 2,703,162 | +0.55(+2.57%) |
Jan 05, 2018 | 21.37 | 21.46 | 21.08 | 21.40 | 2,709,652 | +0.06(+0.30%) |
Jan 04, 2018 | 21.32 | 21.40 | 20.99 | 21.34 | 3,513,972 | +0.14(+0.64%) |
Jan 03, 2018 | 21.09 | 21.39 | 20.89 | 21.21 | 2,681,460 | +0.26(+1.25%) |
Jan 02, 2018 | 20.89 | 21.00 | 20.57 | 20.94 | 2,819,450 | +0.15(+0.74%) |
Dec 29, 2017 | 20.79 | 20.79 | 20.79 | 0 | +0.32(+1.54%) | |
Dec 28, 2017 | 20.81 | 20.82 | 20.45 | 20.47 | 1,315,722 | -0.26(-1.26%) |
Dec 27, 2017 | 20.70 | 20.83 | 20.47 | 20.74 | 1,279,056 | -0.03(-0.13%) |
Dec 26, 2017 | 20.26 | 20.80 | 20.24 | 20.76 | 2,303,980 | +0.35(+1.73%) |
Dec 22, 2017 | 20.34 | 20.86 | 20.34 | 20.41 | 3,632,272 | -0.34(-1.65%) |
Dec 21, 2017 | 20.15 | 21.02 | 20.06 | 20.75 | 4,278,310 | +0.61(+3.00%) |
Dec 20, 2017 | 19.69 | 20.26 | 19.42 | 20.15 | 3,123,983 | +0.74(+3.82%) |
Dec 19, 2017 | 19.03 | 19.41 | 19.01 | 19.41 | 3,006,647 | +0.42(+2.24%) |
Dec 18, 2017 | 18.69 | 19.06 | 18.62 | 18.98 | 2,808,356 | +0.38(+2.04%) |
Dec 15, 2017 | 18.74 | 18.88 | 18.49 | 18.60 | 6,348,961 | -0.03(-0.15%) |
Dec 14, 2017 | 19.14 | 19.36 | 18.62 | 18.63 | 2,953,420 | -0.62(-3.24%) |
Dec 13, 2017 | 19.81 | 19.90 | 19.20 | 19.25 | 3,128,682 | -0.55(-2.78%) |
Dec 12, 2017 | 20.26 | 20.29 | 19.74 | 19.81 | 2,956,274 | -0.33(-1.66%) |
Dec 11, 2017 | 19.63 | 20.17 | 19.27 | 20.14 | 2,890,762 | +0.61(+3.10%) |
Dec 08, 2017 | 19.80 | 19.80 | 19.25 | 19.53 | 3,869,081 | +0.05(+0.23%) |
Dec 07, 2017 | 19.11 | 19.61 | 18.95 | 19.49 | 4,140,374 | +0.52(+2.71%) |
Dec 06, 2017 | 19.16 | 19.20 | 18.75 | 18.97 | 2,716,873 | -0.22(-1.13%) |
Dec 05, 2017 | 19.76 | 19.92 | 19.15 | 19.19 | 2,670,505 | -0.52(-2.66%) |
Dec 04, 2017 | 19.78 | 20.31 | 19.72 | 19.71 | 5,196,490 | -0.13(-0.64%) |