Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.46 | 22.46 | 21.16 | 22.15 | 92,718 | -0.39(-1.73%) |
Feb 27, 2018 | 23.21 | 23.21 | 22.32 | 22.54 | 34,820 | -0.51(-2.21%) |
Feb 26, 2018 | 23.20 | 23.21 | 22.33 | 23.05 | 56,166 | +0.05(+0.22%) |
Feb 23, 2018 | 22.98 | 23.09 | 22.06 | 23.00 | 50,315 | +0.00(+0.00%) |
Feb 22, 2018 | 24.16 | 24.35 | 22.60 | 23.00 | 113,866 | -0.99(-4.13%) |
Feb 21, 2018 | 24.44 | 24.44 | 23.83 | 23.99 | 115,027 | -0.26(-1.07%) |
Feb 20, 2018 | 23.65 | 24.44 | 23.50 | 24.25 | 104,104 | +0.76(+3.24%) |
Feb 16, 2018 | 23.49 | 23.49 | 23.49 | 0 | -0.41(-1.72%) | |
Feb 15, 2018 | 24.25 | 24.25 | 23.45 | 23.90 | 97,134 | -0.32(-1.32%) |
Feb 14, 2018 | 23.60 | 24.80 | 22.03 | 24.22 | 214,548 | +2.22(+10.09%) |
Feb 13, 2018 | 20.75 | 22.11 | 20.20 | 22.00 | 181,979 | +1.20(+5.77%) |
Feb 12, 2018 | 20.30 | 21.49 | 20.30 | 20.80 | 128,446 | +0.55(+2.72%) |
Feb 09, 2018 | 20.21 | 21.16 | 19.80 | 20.25 | 119,732 | +0.20(+1.00%) |
Feb 08, 2018 | 22.50 | 22.90 | 20.05 | 20.05 | 118,064 | -2.45(-10.89%) |
Feb 07, 2018 | 23.00 | 23.00 | 22.21 | 22.50 | 68,940 | -0.55(-2.39%) |
Feb 06, 2018 | 25.19 | 25.19 | 22.80 | 23.05 | 142,570 | -1.58(-6.41%) |
Feb 05, 2018 | 25.83 | 25.83 | 25.00 | 24.63 | 40,143 | -1.35(-5.20%) |
Feb 02, 2018 | 26.30 | 27.05 | 25.21 | 25.98 | 48,488 | -0.41(-1.55%) |
Feb 01, 2018 | 27.34 | 27.34 | 25.50 | 26.39 | 52,739 | -0.57(-2.11%) |
Jan 31, 2018 | 25.16 | 26.97 | 24.85 | 26.96 | 376,848 | +2.11(+8.49%) |
Jan 30, 2018 | 25.17 | 25.42 | 25.00 | 24.85 | 34,588 | -0.11(-0.44%) |
Jan 29, 2018 | 25.99 | 25.99 | 24.63 | 24.96 | 62,998 | +0.38(+1.55%) |
Jan 26, 2018 | 24.80 | 24.80 | 23.80 | 24.58 | 71,085 | +0.18(+0.74%) |
Jan 25, 2018 | 24.80 | 24.80 | 23.81 | 24.40 | 18,303 | +0.28(+1.16%) |
Jan 24, 2018 | 23.83 | 24.20 | 22.83 | 24.12 | 55,073 | +0.44(+1.86%) |
Jan 23, 2018 | 23.58 | 23.85 | 23.37 | 23.68 | 38,713 | -0.06(-0.25%) |
Jan 22, 2018 | 22.85 | 23.78 | 22.85 | 23.74 | 45,572 | +1.10(+4.86%) |
Jan 19, 2018 | 23.04 | 23.41 | 22.52 | 22.64 | 36,445 | -0.86(-3.66%) |
Jan 18, 2018 | 22.55 | 23.51 | 22.55 | 23.50 | 27,639 | +0.88(+3.89%) |
Jan 17, 2018 | 23.28 | 23.86 | 22.23 | 22.62 | 69,588 | -0.82(-3.50%) |
Jan 16, 2018 | 24.00 | 24.00 | 23.30 | 23.44 | 84,278 | +0.07(+0.30%) |
Jan 12, 2018 | 23.37 | 23.37 | 23.37 | 0 | +0.26(+1.13%) | |
Jan 11, 2018 | 22.79 | 23.46 | 22.51 | 23.11 | 29,612 | +0.58(+2.57%) |
Jan 10, 2018 | 23.65 | 23.70 | 22.34 | 22.53 | 58,470 | -1.10(-4.66%) |
Jan 09, 2018 | 23.24 | 23.88 | 23.00 | 23.63 | 76,883 | +0.65(+2.83%) |
Jan 08, 2018 | 23.00 | 23.50 | 22.51 | 22.98 | 92,621 | +0.17(+0.75%) |
Jan 05, 2018 | 22.26 | 22.93 | 22.18 | 22.81 | 48,282 | +0.71(+3.21%) |
Jan 04, 2018 | 22.72 | 23.39 | 21.50 | 22.10 | 57,964 | -0.25(-1.12%) |
Jan 03, 2018 | 22.29 | 22.97 | 22.05 | 22.35 | 79,111 | +0.09(+0.40%) |
Jan 02, 2018 | 21.10 | 22.63 | 21.10 | 22.26 | 72,331 | +1.03(+4.85%) |
Dec 29, 2017 | 21.23 | 21.23 | 21.23 | 0 | -0.13(-0.61%) | |
Dec 28, 2017 | 22.04 | 22.28 | 21.27 | 21.36 | 105,014 | -0.68(-3.09%) |
Dec 27, 2017 | 21.46 | 22.91 | 21.27 | 22.04 | 107,390 | +0.54(+2.51%) |
Dec 26, 2017 | 21.27 | 22.37 | 21.17 | 21.50 | 76,069 | +0.06(+0.28%) |
Dec 22, 2017 | 21.99 | 21.99 | 20.67 | 21.44 | 132,034 | -0.38(-1.74%) |
Dec 21, 2017 | 23.10 | 23.10 | 21.50 | 21.82 | 194,307 | -1.04(-4.55%) |
Dec 20, 2017 | 23.60 | 24.94 | 22.30 | 22.86 | 100,807 | -0.65(-2.76%) |
Dec 19, 2017 | 23.95 | 24.17 | 23.22 | 23.51 | 37,864 | -0.38(-1.59%) |
Dec 18, 2017 | 25.08 | 25.75 | 23.51 | 23.89 | 152,752 | -1.06(-4.25%) |
Dec 15, 2017 | 25.17 | 26.00 | 24.75 | 24.95 | 92,997 | -0.26(-1.03%) |
Dec 14, 2017 | 25.50 | 25.68 | 25.06 | 25.21 | 23,083 | -0.07(-0.28%) |
Dec 13, 2017 | 26.00 | 25.63 | 25.26 | 25.28 | 41,131 | -0.35(-1.37%) |
Dec 12, 2017 | 25.25 | 26.00 | 25.02 | 25.63 | 41,661 | +0.28(+1.10%) |
Dec 11, 2017 | 25.05 | 26.10 | 25.05 | 25.35 | 55,983 | -0.14(-0.55%) |
Dec 08, 2017 | 25.37 | 26.38 | 25.12 | 25.49 | 94,904 | -0.06(-0.23%) |
Dec 07, 2017 | 25.83 | 26.34 | 25.40 | 25.55 | 73,205 | -0.19(-0.74%) |
Dec 06, 2017 | 25.54 | 26.94 | 25.54 | 25.74 | 42,949 | +0.01(+0.04%) |
Dec 05, 2017 | 27.20 | 27.20 | 25.33 | 25.73 | 60,063 | -1.38(-5.09%) |
Dec 04, 2017 | 25.95 | 27.11 | 25.95 | 27.11 | 44,075 | +1.19(+4.59%) |