Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 24.02 | 26.23 | 24.02 | 25.31 | 15,452,899 | +4.28(+20.35%) |
Feb 27, 2018 | 21.35 | 21.57 | 20.63 | 21.03 | 3,113,733 | -0.09(-0.43%) |
Feb 26, 2018 | 21.30 | 21.72 | 20.94 | 21.12 | 2,314,287 | +0.05(+0.24%) |
Feb 23, 2018 | 21.06 | 21.42 | 20.72 | 21.07 | 1,603,574 | +0.04(+0.19%) |
Feb 22, 2018 | 21.03 | 1,392,045 | -0.40(-1.87%) | |||
Feb 21, 2018 | 21.52 | 22.34 | 21.42 | 21.43 | 2,938,294 | +0.12(+0.56%) |
Feb 20, 2018 | 21.03 | 21.66 | 20.69 | 21.31 | 2,922,515 | +0.35(+1.67%) |
Feb 16, 2018 | 20.96 | 20.96 | 20.96 | 0 | +1.15(+5.81%) | |
Feb 15, 2018 | 20.19 | 19.68 | 19.81 | 1,822,116 | -0.14(-0.70%) | |
Feb 14, 2018 | 19.23 | 20.34 | 19.23 | 19.95 | 2,602,174 | +0.53(+2.73%) |
Feb 13, 2018 | 18.59 | 19.51 | 18.50 | 19.42 | 5,732,355 | +0.80(+4.30%) |
Feb 12, 2018 | 18.80 | 18.99 | 18.39 | 18.62 | 2,185,713 | -0.01(-0.05%) |
Feb 09, 2018 | 18.24 | 18.70 | 17.49 | 18.63 | 2,896,298 | +0.90(+5.08%) |
Feb 08, 2018 | 18.70 | 18.77 | 17.72 | 17.73 | 1,673,139 | -0.88(-4.73%) |
Feb 07, 2018 | 18.90 | 18.01 | 18.61 | 912,958 | -0.10(-0.53%) | |
Feb 06, 2018 | 18.00 | 18.77 | 16.72 | 18.71 | 2,195,316 | +0.05(+0.27%) |
Feb 05, 2018 | 18.62 | 19.03 | 18.62 | 18.66 | 1,039,844 | -0.13(-0.69%) |
Feb 02, 2018 | 19.09 | 19.30 | 18.73 | 18.79 | 1,295,334 | -0.37(-1.93%) |
Feb 01, 2018 | 18.71 | 19.53 | 18.71 | 19.16 | 1,730,999 | +0.40(+2.13%) |
Jan 31, 2018 | 18.98 | 19.05 | 18.62 | 18.76 | 1,291,013 | -0.13(-0.69%) |
Jan 30, 2018 | 18.71 | 18.80 | 18.62 | 18.89 | 1,432,456 | -0.07(-0.37%) |
Jan 29, 2018 | 19.12 | 19.26 | 18.81 | 18.96 | 1,345,885 | -0.24(-1.25%) |
Jan 26, 2018 | 19.31 | 19.56 | 18.92 | 19.20 | 1,680,585 | +0.06(+0.31%) |
Jan 25, 2018 | 19.09 | 19.31 | 19.06 | 19.14 | 1,262,592 | +0.09(+0.47%) |
Jan 24, 2018 | 20.00 | 20.05 | 18.81 | 19.05 | 2,686,697 | -0.89(-4.46%) |
Jan 23, 2018 | 20.02 | 20.25 | 19.91 | 19.94 | 774,451 | -0.09(-0.45%) |
Jan 22, 2018 | 19.70 | 20.17 | 19.69 | 20.03 | 1,027,929 | +0.33(+1.68%) |
Jan 19, 2018 | 19.58 | 19.75 | 19.48 | 19.70 | 1,541,477 | +0.10(+0.51%) |
Jan 18, 2018 | 19.78 | 19.92 | 19.53 | 19.60 | 1,048,441 | -0.14(-0.71%) |
Jan 17, 2018 | 19.44 | 19.83 | 19.44 | 19.74 | 788,336 | +0.39(+2.02%) |
Jan 16, 2018 | 19.73 | 20.05 | 19.33 | 19.35 | 1,444,950 | -0.19(-0.97%) |
Jan 12, 2018 | 19.54 | 19.54 | 19.54 | 0 | -1.02(-4.96%) | |
Jan 11, 2018 | 20.32 | 20.60 | 20.27 | 20.56 | 782,130 | +0.30(+1.48%) |
Jan 10, 2018 | 20.26 | 2,651,141 | -0.64(-3.06%) | |||
Jan 09, 2018 | 20.35 | 21.12 | 20.12 | 20.90 | 2,517,500 | +0.58(+2.85%) |
Jan 08, 2018 | 20.24 | 20.38 | 19.91 | 20.32 | 1,918,687 | +0.07(+0.35%) |
Jan 05, 2018 | 20.33 | 20.33 | 19.31 | 20.25 | 2,380,299 | +0.02(+0.10%) |
Jan 04, 2018 | 20.46 | 20.56 | 20.09 | 20.23 | 2,004,124 | -0.18(-0.88%) |
Jan 03, 2018 | 20.84 | 20.89 | 20.17 | 20.41 | 2,231,397 | -0.42(-2.02%) |
Jan 02, 2018 | 20.50 | 20.85 | 20.50 | 20.83 | 1,899,524 | +0.38(+1.86%) |
Dec 29, 2017 | 20.45 | 20.45 | 20.45 | 0 | -0.20(-0.97%) | |
Dec 28, 2017 | 20.89 | 20.96 | 20.57 | 20.65 | 1,514,041 | -0.17(-0.82%) |
Dec 27, 2017 | 21.69 | 21.74 | 20.83 | 20.82 | 1,766,940 | -0.93(-4.28%) |
Dec 26, 2017 | 21.65 | 21.83 | 21.55 | 21.75 | 2,649,094 | +0.06(+0.28%) |
Dec 22, 2017 | 21.75 | 21.81 | 21.46 | 21.69 | 2,043,904 | -0.07(-0.32%) |
Dec 21, 2017 | 21.00 | 21.86 | 21.00 | 21.76 | 2,975,243 | +1.04(+5.02%) |
Dec 20, 2017 | 20.36 | 20.84 | 20.34 | 20.72 | 1,290,713 | +0.41(+2.02%) |
Dec 19, 2017 | 20.81 | 20.86 | 20.26 | 20.31 | 1,870,529 | -0.46(-2.21%) |
Dec 18, 2017 | 20.60 | 20.92 | 20.60 | 20.77 | 1,617,995 | +0.27(+1.32%) |
Dec 15, 2017 | 20.14 | 20.54 | 20.07 | 20.50 | 3,105,513 | +0.36(+1.79%) |
Dec 14, 2017 | 20.15 | 20.33 | 19.98 | 20.14 | 2,457,329 | -0.02(-0.10%) |
Dec 13, 2017 | 20.21 | 20.45 | 19.92 | 20.16 | 2,353,478 | -0.05(-0.25%) |
Dec 12, 2017 | 20.00 | 20.25 | 19.82 | 20.21 | 2,436,976 | +0.28(+1.40%) |
Dec 11, 2017 | 19.41 | 19.96 | 19.20 | 19.93 | 3,619,067 | +0.61(+3.16%) |
Dec 08, 2017 | 19.09 | 19.52 | 18.92 | 19.32 | 3,252,273 | +0.36(+1.90%) |
Dec 07, 2017 | 18.83 | 19.09 | 18.69 | 18.96 | 2,477,243 | +0.22(+1.17%) |
Dec 06, 2017 | 18.22 | 18.76 | 18.11 | 18.74 | 2,709,975 | +0.55(+3.02%) |
Dec 05, 2017 | 17.80 | 18.50 | 17.66 | 18.19 | 4,200,271 | +0.28(+1.56%) |
Dec 04, 2017 | 17.09 | 18.14 | 17.04 | 17.91 | 5,023,886 | +1.08(+6.42%) |