Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 24.42 | 24.42 | 23.58 | 23.68 | 278,750 | -0.54(-2.22%) |
Feb 27, 2018 | 24.82 | 24.91 | 24.21 | 24.21 | 310,880 | -0.65(-2.60%) |
Feb 26, 2018 | 24.49 | 24.86 | 24.12 | 24.86 | 294,384 | +0.42(+1.70%) |
Feb 23, 2018 | 25.00 | 25.05 | 24.40 | 24.45 | 241,337 | -0.42(-1.67%) |
Feb 22, 2018 | 24.58 | 24.86 | 276,817 | +0.18(+0.75%) | ||
Feb 21, 2018 | 24.95 | 25.28 | 24.68 | 24.68 | 252,066 | -0.32(-1.29%) |
Feb 20, 2018 | 24.86 | 25.42 | 24.86 | 25.00 | 359,549 | +0.05(+0.19%) |
Feb 16, 2018 | 24.95 | 24.95 | 24.95 | 0 | -0.23(-0.92%) | |
Feb 15, 2018 | 25.00 | 26.02 | 24.91 | 25.18 | 592,579 | +0.32(+1.30%) |
Feb 14, 2018 | 24.82 | 25.23 | 24.75 | 24.86 | 357,750 | -0.28(-1.10%) |
Feb 13, 2018 | 24.35 | 25.18 | 24.31 | 25.14 | 744,556 | +0.65(+2.64%) |
Feb 12, 2018 | 23.24 | 25.02 | 23.24 | 24.49 | 838,439 | +1.39(+6.00%) |
Feb 09, 2018 | 22.60 | 23.75 | 22.60 | 23.11 | 791,478 | +0.88(+3.95%) |
Feb 08, 2018 | 21.30 | 22.92 | 21.30 | 22.23 | 535,567 | +1.57(+7.61%) |
Feb 07, 2018 | 20.66 | 20.93 | 20.43 | 20.66 | 294,444 | -0.09(-0.45%) |
Feb 06, 2018 | 20.24 | 20.89 | 20.06 | 20.75 | 251,873 | -0.18(-0.88%) |
Feb 05, 2018 | 21.53 | 21.58 | 20.80 | 20.93 | 158,267 | -0.74(-3.41%) |
Feb 02, 2018 | 22.04 | 22.04 | 21.58 | 21.67 | 271,914 | -0.60(-2.70%) |
Feb 01, 2018 | 22.83 | 22.83 | 22.23 | 22.27 | 223,594 | -0.55(-2.43%) |
Jan 31, 2018 | 22.74 | 23.06 | 22.69 | 22.83 | 226,667 | +0.18(+0.82%) |
Jan 30, 2018 | 22.41 | 22.87 | 22.37 | 22.64 | 228,701 | +0.09(+0.41%) |
Jan 29, 2018 | 22.64 | 22.87 | 22.37 | 22.55 | 195,517 | -0.28(-1.21%) |
Jan 26, 2018 | 23.11 | 23.11 | 22.64 | 22.83 | 164,578 | -0.23(-1.00%) |
Jan 25, 2018 | 22.92 | 23.06 | 22.60 | 23.06 | 186,572 | +0.28(+1.22%) |
Jan 24, 2018 | 22.69 | 22.97 | 22.46 | 22.78 | 282,387 | +0.14(+0.61%) |
Jan 23, 2018 | 22.14 | 22.83 | 22.14 | 22.64 | 190,425 | +0.42(+1.87%) |
Jan 22, 2018 | 22.23 | 22.27 | 22.00 | 22.23 | 182,241 | +0.05(+0.21%) |
Jan 19, 2018 | 21.95 | 22.23 | 21.90 | 22.18 | 139,253 | +0.18(+0.84%) |
Jan 18, 2018 | 22.14 | 22.20 | 21.86 | 22.00 | 176,280 | -0.05(-0.21%) |
Jan 17, 2018 | 22.23 | 22.32 | 22.00 | 22.04 | 187,401 | -0.09(-0.42%) |
Jan 16, 2018 | 22.92 | 23.06 | 22.04 | 22.14 | 242,249 | -0.65(-2.84%) |
Jan 12, 2018 | 22.78 | 22.78 | 22.78 | 0 | +0.09(+0.41%) | |
Jan 11, 2018 | 22.46 | 22.74 | 22.23 | 22.69 | 172,780 | +0.37(+1.66%) |
Jan 10, 2018 | 22.97 | 22.27 | 22.32 | 236,338 | -0.65(-2.82%) | |
Jan 09, 2018 | 22.41 | 23.24 | 22.27 | 22.97 | 303,227 | +0.60(+2.69%) |
Jan 08, 2018 | 21.90 | 22.50 | 21.86 | 22.37 | 164,818 | +0.42(+1.89%) |
Jan 05, 2018 | 22.00 | 22.18 | 21.81 | 21.95 | 153,206 | -0.05(-0.21%) |
Jan 04, 2018 | 22.27 | 22.27 | 21.79 | 22.00 | 227,043 | -0.14(-0.63%) |
Jan 03, 2018 | 22.14 | 22.37 | 22.04 | 22.14 | 225,009 | +0.00(+0.00%) |
Jan 02, 2018 | 22.18 | 22.23 | 21.86 | 22.14 | 146,525 | +0.09(+0.42%) |
Dec 29, 2017 | 22.04 | 22.04 | 22.04 | 0 | -0.28(-1.24%) | |
Dec 28, 2017 | 22.04 | 22.32 | 21.90 | 22.32 | 159,354 | +0.42(+1.90%) |
Dec 27, 2017 | 21.95 | 22.09 | 21.77 | 21.90 | 165,363 | -0.14(-0.63%) |
Dec 26, 2017 | 21.86 | 22.04 | 21.58 | 22.04 | 147,360 | +0.18(+0.85%) |
Dec 22, 2017 | 21.81 | 21.90 | 21.49 | 21.86 | 223,414 | +0.09(+0.42%) |
Dec 21, 2017 | 21.53 | 21.86 | 21.16 | 21.77 | 199,548 | +0.28(+1.29%) |
Dec 20, 2017 | 21.53 | 21.86 | 20.98 | 21.49 | 251,428 | +0.09(+0.43%) |
Dec 19, 2017 | 21.90 | 22.04 | 21.30 | 21.40 | 244,998 | -0.55(-2.53%) |
Dec 18, 2017 | 21.16 | 22.00 | 21.16 | 21.95 | 271,745 | +0.92(+4.40%) |
Dec 15, 2017 | 20.89 | 21.53 | 20.84 | 21.03 | 1,075,556 | +0.28(+1.34%) |
Dec 14, 2017 | 21.40 | 21.40 | 20.66 | 20.75 | 360,213 | -0.65(-3.02%) |
Dec 13, 2017 | 20.89 | 21.58 | 20.80 | 21.40 | 324,454 | +0.51(+2.43%) |
Dec 12, 2017 | 21.21 | 21.21 | 20.80 | 20.89 | 213,770 | -0.23(-1.09%) |
Dec 11, 2017 | 21.44 | 21.53 | 21.03 | 21.12 | 197,746 | -0.28(-1.30%) |
Dec 08, 2017 | 21.49 | 21.58 | 21.26 | 21.40 | 132,404 | +0.00(+0.00%) |
Dec 07, 2017 | 21.30 | 21.58 | 21.21 | 370,689 | +0.00(+0.00%) | |
Dec 06, 2017 | 21.58 | 21.77 | 21.35 | 21.40 | 218,731 | -0.32(-1.49%) |
Dec 05, 2017 | 22.04 | 22.04 | 21.67 | 21.72 | 199,475 | -0.32(-1.47%) |
Dec 04, 2017 | 22.00 | 22.09 | 21.88 | 22.04 | 315,319 | +0.32(+1.49%) |