Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 27.50 | 28.18 | 27.18 | 27.45 | 170,519 | +0.00(+0.00%) |
Feb 27, 2018 | 28.00 | 28.22 | 27.22 | 27.45 | 134,442 | -0.06(-0.22%) |
Feb 26, 2018 | 27.00 | 27.93 | 26.52 | 27.51 | 356,622 | +0.70(+2.61%) |
Feb 23, 2018 | 26.99 | 27.42 | 26.50 | 26.81 | 355,095 | -0.18(-0.67%) |
Feb 22, 2018 | 26.55 | 28.22 | 24.30 | 26.99 | 474,081 | +2.90(+12.04%) |
Feb 21, 2018 | 23.87 | 24.69 | 23.28 | 24.09 | 295,399 | +0.18(+0.75%) |
Feb 20, 2018 | 22.34 | 23.91 | 21.92 | 23.91 | 78,043 | +1.62(+7.27%) |
Feb 16, 2018 | 22.29 | 22.29 | 22.29 | 0 | -0.03(-0.13%) | |
Feb 15, 2018 | 22.13 | 22.47 | 20.25 | 22.32 | 56,875 | +0.11(+0.50%) |
Feb 14, 2018 | 20.22 | 22.50 | 20.20 | 22.21 | 242,730 | +2.33(+11.72%) |
Feb 13, 2018 | 21.15 | 22.26 | 19.45 | 19.88 | 70,399 | -1.47(-6.89%) |
Feb 12, 2018 | 21.18 | 22.42 | 20.38 | 21.35 | 21,708 | +0.32(+1.52%) |
Feb 09, 2018 | 20.75 | 22.51 | 20.65 | 21.03 | 22,317 | +0.00(+0.00%) |
Feb 08, 2018 | 22.03 | 20.25 | 21.03 | 34,814 | +0.29(+1.40%) | |
Feb 07, 2018 | 21.10 | 20.17 | 20.74 | 140,381 | -0.36(-1.71%) | |
Feb 06, 2018 | 21.16 | 22.48 | 20.25 | 21.10 | 111,754 | -0.77(-3.52%) |
Feb 05, 2018 | 22.77 | 23.02 | 21.41 | 21.87 | 58,545 | -0.65(-2.89%) |
Feb 02, 2018 | 23.44 | 23.56 | 22.03 | 22.52 | 31,384 | -1.09(-4.62%) |
Feb 01, 2018 | 23.33 | 23.92 | 23.10 | 23.61 | 27,107 | +0.27(+1.16%) |
Jan 31, 2018 | 24.20 | 24.20 | 23.10 | 23.34 | 41,577 | -0.60(-2.51%) |
Jan 30, 2018 | 23.64 | 23.97 | 23.64 | 23.94 | 46,433 | +0.43(+1.83%) |
Jan 29, 2018 | 22.80 | 23.94 | 22.75 | 23.51 | 108,028 | +0.78(+3.43%) |
Jan 26, 2018 | 22.81 | 23.15 | 21.02 | 22.73 | 33,842 | +0.03(+0.13%) |
Jan 25, 2018 | 23.17 | 23.36 | 21.75 | 22.70 | 46,724 | -0.11(-0.48%) |
Jan 24, 2018 | 23.19 | 23.25 | 22.78 | 22.81 | 85,437 | -0.24(-1.04%) |
Jan 23, 2018 | 23.01 | 23.33 | 23.01 | 23.05 | 4,351 | -0.08(-0.35%) |
Jan 22, 2018 | 23.17 | 23.54 | 23.02 | 23.13 | 38,407 | -0.18(-0.77%) |
Jan 19, 2018 | 23.27 | 23.48 | 23.09 | 23.31 | 10,795 | +0.23(+1.00%) |
Jan 18, 2018 | 23.05 | 23.40 | 23.00 | 23.08 | 36,634 | +0.03(+0.13%) |
Jan 17, 2018 | 23.13 | 23.91 | 23.02 | 23.05 | 25,982 | -0.08(-0.35%) |
Jan 16, 2018 | 23.12 | 23.92 | 23.00 | 23.13 | 55,418 | +0.12(+0.52%) |
Jan 12, 2018 | 23.01 | 23.01 | 23.01 | 0 | -0.05(-0.22%) | |
Jan 11, 2018 | 23.23 | 23.05 | 23.06 | 16,496 | -0.17(-0.73%) | |
Jan 10, 2018 | 23.34 | 23.69 | 23.11 | 23.23 | 63,027 | -0.07(-0.30%) |
Jan 09, 2018 | 23.68 | 23.68 | 23.27 | 23.30 | 6,178 | -0.20(-0.85%) |
Jan 08, 2018 | 23.66 | 23.91 | 23.09 | 23.50 | 59,149 | +0.02(+0.09%) |
Jan 05, 2018 | 23.44 | 23.62 | 23.00 | 23.48 | 130,978 | +0.04(+0.17%) |
Jan 04, 2018 | 23.74 | 24.14 | 23.13 | 23.44 | 99,092 | -0.09(-0.38%) |
Jan 03, 2018 | 23.06 | 23.71 | 23.02 | 23.53 | 78,619 | +0.29(+1.25%) |
Jan 02, 2018 | 23.33 | 23.41 | 23.27 | 23.24 | 111,119 | +0.12(+0.52%) |
Dec 29, 2017 | 23.12 | 23.12 | 23.12 | 0 | -1.26(-5.17%) | |
Dec 28, 2017 | 24.07 | 24.75 | 23.32 | 24.38 | 78,941 | +0.31(+1.29%) |
Dec 27, 2017 | 23.16 | 24.78 | 23.01 | 24.07 | 121,170 | +1.04(+4.52%) |
Dec 26, 2017 | 23.32 | 23.50 | 23.01 | 23.03 | 116,176 | -0.02(-0.09%) |
Dec 22, 2017 | 23.58 | 23.79 | 22.94 | 23.05 | 48,073 | -0.01(-0.04%) |
Dec 21, 2017 | 22.92 | 24.00 | 22.91 | 23.06 | 38,133 | +0.09(+0.39%) |
Dec 20, 2017 | 22.64 | 23.31 | 22.46 | 22.97 | 50,574 | +0.34(+1.50%) |
Dec 19, 2017 | 22.81 | 23.25 | 22.44 | 22.63 | 37,960 | -0.23(-1.01%) |
Dec 18, 2017 | 21.56 | 23.48 | 21.56 | 22.86 | 85,711 | +1.37(+6.38%) |
Dec 15, 2017 | 22.22 | 23.00 | 21.49 | 21.49 | 266,098 | -0.63(-2.85%) |
Dec 14, 2017 | 24.99 | 24.99 | 22.01 | 22.12 | 480,840 | +0.57(+2.65%) |
Dec 13, 2017 | 20.10 | 21.65 | 20.10 | 21.55 | 87,267 | +1.30(+6.42%) |
Dec 12, 2017 | 20.57 | 21.46 | 20.25 | 20.25 | 103,262 | -0.40(-1.94%) |
Dec 11, 2017 | 21.15 | 21.57 | 20.56 | 20.65 | 107,308 | -0.50(-2.36%) |
Dec 08, 2017 | 22.35 | 22.78 | 20.53 | 21.15 | 171,284 | -0.38(-1.76%) |
Dec 07, 2017 | 22.74 | 24.79 | 21.41 | 21.53 | 182,320 | -1.02(-4.52%) |
Dec 06, 2017 | 22.76 | 23.30 | 22.40 | 22.55 | 174,319 | -0.15(-0.66%) |
Dec 05, 2017 | 22.45 | 24.15 | 22.25 | 22.70 | 294,678 | +0.33(+1.48%) |
Dec 04, 2017 | 23.82 | 23.82 | 22.20 | 22.37 | 50,823 | +0.15(+0.68%) |