Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 26.20 | 27.23 | 26.00 | 26.41 | 759,925 | +0.87(+3.41%) |
Feb 27, 2018 | 25.00 | 25.89 | 24.90 | 25.54 | 492,277 | +0.59(+2.36%) |
Feb 26, 2018 | 24.45 | 25.00 | 24.21 | 24.95 | 415,221 | +0.55(+2.25%) |
Feb 23, 2018 | 24.11 | 24.40 | 23.78 | 24.40 | 476,398 | +0.23(+0.95%) |
Feb 22, 2018 | 24.20 | 24.73 | 23.83 | 24.17 | 368,626 | +0.08(+0.33%) |
Feb 21, 2018 | 24.46 | 24.76 | 24.08 | 24.09 | 252,439 | -0.37(-1.51%) |
Feb 20, 2018 | 23.98 | 24.87 | 23.98 | 24.46 | 351,223 | +0.27(+1.12%) |
Feb 16, 2018 | 24.19 | 24.19 | 24.19 | 0 | +0.07(+0.29%) | |
Feb 15, 2018 | 24.54 | 24.55 | 23.75 | 24.12 | 226,086 | -0.19(-0.78%) |
Feb 14, 2018 | 23.08 | 24.33 | 23.00 | 24.31 | 538,547 | +0.95(+4.07%) |
Feb 13, 2018 | 23.26 | 23.93 | 22.58 | 23.36 | 485,401 | +0.21(+0.91%) |
Feb 12, 2018 | 24.08 | 24.10 | 21.33 | 23.15 | 1,351,721 | -0.58(-2.44%) |
Feb 09, 2018 | 23.48 | 24.00 | 22.68 | 23.73 | 617,602 | +0.57(+2.46%) |
Feb 08, 2018 | 23.77 | 23.12 | 23.16 | 481,363 | -0.21(-0.90%) | |
Feb 07, 2018 | 22.90 | 23.60 | 22.85 | 23.37 | 400,413 | +0.48(+2.10%) |
Feb 06, 2018 | 22.24 | 23.23 | 22.07 | 22.89 | 682,951 | -0.04(-0.17%) |
Feb 05, 2018 | 23.13 | 23.60 | 22.55 | 22.93 | 425,749 | -0.52(-2.22%) |
Feb 02, 2018 | 23.37 | 23.81 | 23.10 | 23.45 | 258,337 | -0.22(-0.93%) |
Feb 01, 2018 | 23.88 | 24.35 | 23.63 | 23.67 | 367,142 | -0.31(-1.29%) |
Jan 31, 2018 | 24.56 | 24.73 | 23.71 | 23.98 | 388,100 | -0.36(-1.48%) |
Jan 30, 2018 | 24.49 | 24.69 | 24.40 | 24.34 | 580,093 | -0.13(-0.53%) |
Jan 29, 2018 | 25.02 | 25.26 | 24.13 | 24.47 | 597,789 | -0.54(-2.16%) |
Jan 26, 2018 | 23.76 | 25.95 | 23.30 | 25.01 | 4,036,517 | +2.14(+9.36%) |
Jan 25, 2018 | 23.00 | 23.32 | 22.59 | 22.87 | 344,217 | +0.10(+0.44%) |
Jan 24, 2018 | 21.18 | 23.02 | 21.18 | 22.77 | 509,171 | +0.74(+3.36%) |
Jan 23, 2018 | 22.12 | 22.48 | 21.90 | 22.03 | 187,834 | +0.05(+0.23%) |
Jan 22, 2018 | 21.90 | 22.03 | 21.66 | 21.98 | 216,072 | +0.05(+0.23%) |
Jan 19, 2018 | 21.74 | 22.05 | 21.63 | 21.93 | 116,816 | +0.21(+0.97%) |
Jan 18, 2018 | 21.86 | 22.12 | 21.49 | 21.72 | 232,477 | -0.24(-1.09%) |
Jan 17, 2018 | 22.00 | 22.35 | 21.75 | 21.96 | 582,261 | +0.29(+1.34%) |
Jan 16, 2018 | 22.49 | 22.49 | 21.50 | 21.67 | 334,157 | -0.63(-2.83%) |
Jan 12, 2018 | 22.30 | 22.30 | 22.30 | 0 | +0.98(+4.60%) | |
Jan 11, 2018 | 20.26 | 21.34 | 20.14 | 21.32 | 363,461 | +1.13(+5.60%) |
Jan 10, 2018 | 20.13 | 20.31 | 19.66 | 20.19 | 213,496 | -0.02(-0.10%) |
Jan 09, 2018 | 20.36 | 20.41 | 20.04 | 20.21 | 140,250 | -0.14(-0.69%) |
Jan 08, 2018 | 20.02 | 20.50 | 19.95 | 20.35 | 237,212 | +0.34(+1.70%) |
Jan 05, 2018 | 20.00 | 20.10 | 19.72 | 20.01 | 204,429 | +0.03(+0.15%) |
Jan 04, 2018 | 19.39 | 20.00 | 19.39 | 19.98 | 177,858 | +0.63(+3.26%) |
Jan 03, 2018 | 19.04 | 19.65 | 19.04 | 19.35 | 204,211 | +0.34(+1.79%) |
Jan 02, 2018 | 18.66 | 18.68 | 18.50 | 19.01 | 124,176 | +0.35(+1.88%) |
Dec 29, 2017 | 18.66 | 18.66 | 18.66 | 0 | -0.29(-1.53%) | |
Dec 28, 2017 | 19.18 | 19.25 | 18.86 | 18.95 | 58,264 | -0.17(-0.89%) |
Dec 27, 2017 | 18.96 | 19.15 | 18.88 | 19.12 | 77,636 | +0.15(+0.79%) |
Dec 26, 2017 | 19.01 | 19.12 | 18.79 | 18.97 | 51,128 | -0.12(-0.63%) |
Dec 22, 2017 | 19.27 | 19.35 | 19.00 | 19.09 | 107,659 | -0.22(-1.14%) |
Dec 21, 2017 | 19.23 | 19.38 | 19.05 | 19.31 | 121,650 | +0.18(+0.94%) |
Dec 20, 2017 | 19.02 | 19.17 | 18.65 | 19.13 | 222,754 | -0.06(-0.31%) |
Dec 19, 2017 | 19.36 | 19.96 | 19.06 | 19.19 | 343,017 | -0.21(-1.08%) |
Dec 18, 2017 | 19.00 | 19.58 | 18.90 | 19.40 | 329,817 | +0.52(+2.75%) |
Dec 15, 2017 | 18.96 | 19.31 | 18.64 | 18.88 | 757,899 | -0.15(-0.79%) |
Dec 14, 2017 | 19.68 | 19.68 | 18.90 | 19.03 | 291,376 | -0.61(-3.11%) |
Dec 13, 2017 | 18.65 | 19.66 | 18.61 | 19.64 | 519,893 | +1.10(+5.93%) |
Dec 12, 2017 | 18.78 | 19.18 | 18.49 | 18.54 | 191,919 | -0.23(-1.23%) |
Dec 11, 2017 | 18.83 | 18.99 | 18.68 | 18.77 | 159,845 | +0.03(+0.16%) |
Dec 08, 2017 | 19.12 | 19.30 | 18.69 | 18.74 | 153,858 | -0.16(-0.85%) |
Dec 07, 2017 | 18.54 | 18.98 | 18.45 | 18.90 | 162,848 | +0.40(+2.16%) |
Dec 06, 2017 | 18.33 | 18.64 | 18.33 | 18.50 | 80,075 | +0.13(+0.71%) |
Dec 05, 2017 | 18.27 | 18.72 | 18.27 | 18.37 | 158,043 | +0.08(+0.44%) |
Dec 04, 2017 | 19.10 | 19.18 | 18.27 | 18.29 | 229,367 | -0.68(-3.58%) |