Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 25.49 | 25.61 | 24.41 | 24.43 | 293,681 | -1.05(-4.13%) |
Feb 27, 2018 | 24.86 | 25.77 | 24.86 | 25.48 | 467,456 | +0.30(+1.20%) |
Feb 26, 2018 | 24.56 | 25.29 | 24.37 | 25.18 | 174,834 | +0.59(+2.42%) |
Feb 23, 2018 | 24.82 | 25.04 | 24.39 | 24.58 | 182,923 | -0.06(-0.26%) |
Feb 22, 2018 | 25.30 | 25.32 | 24.53 | 24.65 | 278,986 | -0.65(-2.57%) |
Feb 21, 2018 | 24.65 | 25.43 | 24.65 | 25.29 | 251,675 | +0.64(+2.60%) |
Feb 20, 2018 | 24.31 | 24.73 | 23.97 | 24.65 | 238,910 | +0.38(+1.58%) |
Feb 16, 2018 | 24.27 | 24.27 | 24.27 | 0 | +0.50(+2.12%) | |
Feb 15, 2018 | 23.63 | 24.02 | 23.35 | 23.77 | 241,864 | +0.41(+1.76%) |
Feb 14, 2018 | 23.46 | 23.75 | 23.26 | 23.36 | 301,141 | -0.14(-0.58%) |
Feb 13, 2018 | 23.47 | 23.85 | 23.15 | 23.49 | 344,895 | -0.11(-0.46%) |
Feb 12, 2018 | 23.31 | 23.78 | 22.60 | 23.60 | 301,475 | +0.36(+1.53%) |
Feb 09, 2018 | 22.36 | 23.59 | 21.61 | 23.25 | 594,034 | +1.68(+7.81%) |
Feb 08, 2018 | 21.61 | 22.23 | 20.81 | 21.56 | 385,609 | -0.05(-0.25%) |
Feb 07, 2018 | 20.95 | 21.74 | 20.95 | 21.62 | 273,911 | +0.59(+2.83%) |
Feb 06, 2018 | 20.09 | 21.06 | 19.82 | 21.02 | 390,789 | +0.39(+1.91%) |
Feb 05, 2018 | 20.46 | 20.89 | 20.42 | 20.63 | 104,845 | +0.02(+0.09%) |
Feb 02, 2018 | 20.75 | 20.95 | 20.46 | 20.61 | 125,095 | -0.29(-1.40%) |
Feb 01, 2018 | 20.89 | 20.94 | 20.33 | 20.90 | 131,958 | -0.16(-0.78%) |
Jan 31, 2018 | 20.97 | 21.18 | 20.56 | 21.07 | 215,911 | +0.20(+0.96%) |
Jan 30, 2018 | 20.86 | 21.31 | 20.82 | 20.87 | 131,033 | -0.22(-1.04%) |
Jan 29, 2018 | 21.12 | 21.31 | 21.05 | 21.09 | 68,022 | -0.06(-0.30%) |
Jan 26, 2018 | 21.46 | 21.74 | 21.10 | 21.15 | 100,810 | -0.24(-1.11%) |
Jan 25, 2018 | 21.72 | 21.72 | 21.28 | 21.39 | 106,338 | -0.23(-1.06%) |
Jan 24, 2018 | 21.85 | 21.97 | 21.53 | 21.62 | 164,462 | -0.17(-0.80%) |
Jan 23, 2018 | 21.92 | 22.00 | 21.64 | 21.79 | 127,964 | -0.18(-0.83%) |
Jan 22, 2018 | 22.06 | 21.66 | 21.97 | 121,373 | +0.12(+0.54%) | |
Jan 19, 2018 | 21.32 | 21.86 | 21.20 | 21.85 | 125,017 | +0.49(+2.31%) |
Jan 18, 2018 | 21.50 | 21.57 | 21.32 | 21.36 | 105,066 | -0.14(-0.64%) |
Jan 17, 2018 | 21.71 | 22.18 | 21.43 | 21.50 | 188,536 | -0.10(-0.47%) |
Jan 16, 2018 | 21.94 | 22.15 | 21.60 | 21.60 | 142,025 | -0.28(-1.30%) |
Jan 12, 2018 | 21.88 | 21.88 | 21.88 | 0 | +0.20(+0.93%) | |
Jan 11, 2018 | 20.90 | 21.87 | 20.86 | 21.68 | 187,306 | +0.86(+4.13%) |
Jan 10, 2018 | 20.82 | 283,036 | -0.38(-1.81%) | |||
Jan 09, 2018 | 21.35 | 21.50 | 21.20 | 21.21 | 164,754 | -0.05(-0.22%) |
Jan 08, 2018 | 21.59 | 21.67 | 21.00 | 21.25 | 268,312 | -0.55(-2.52%) |
Jan 05, 2018 | 21.73 | 22.05 | 21.53 | 21.80 | 331,723 | +0.13(+0.59%) |
Jan 04, 2018 | 21.81 | 21.86 | 21.44 | 21.67 | 310,342 | +0.10(+0.47%) |
Jan 03, 2018 | 21.43 | 21.75 | 21.37 | 21.57 | 424,386 | +0.25(+1.16%) |
Jan 02, 2018 | 20.33 | 21.38 | 20.31 | 21.32 | 548,311 | +1.02(+5.00%) |
Dec 29, 2017 | 20.31 | 20.31 | 20.31 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 20.11 | 20.46 | 20.09 | 20.31 | 351,923 | +0.29(+1.44%) |
Dec 27, 2017 | 20.18 | 20.24 | 19.93 | 20.02 | 166,083 | -0.16(-0.77%) |
Dec 26, 2017 | 20.46 | 20.70 | 20.06 | 20.18 | 117,534 | -0.26(-1.25%) |
Dec 22, 2017 | 20.23 | 20.50 | 20.16 | 20.43 | 170,922 | +0.23(+1.13%) |
Dec 21, 2017 | 20.23 | 20.47 | 20.14 | 20.20 | 347,960 | +0.07(+0.36%) |
Dec 20, 2017 | 20.39 | 20.67 | 20.07 | 20.13 | 407,712 | -0.25(-1.21%) |
Dec 19, 2017 | 20.26 | 20.51 | 20.00 | 20.38 | 408,621 | +0.09(+0.45%) |
Dec 18, 2017 | 20.99 | 21.13 | 20.23 | 20.29 | 174,264 | -0.55(-2.63%) |
Dec 15, 2017 | 20.21 | 20.90 | 20.13 | 20.83 | 569,094 | +0.65(+3.21%) |
Dec 14, 2017 | 21.16 | 21.16 | 20.15 | 20.19 | 205,943 | -0.97(-4.57%) |
Dec 13, 2017 | 21.78 | 21.85 | 21.13 | 21.15 | 235,891 | -0.63(-2.89%) |
Dec 12, 2017 | 20.82 | 21.92 | 20.77 | 21.78 | 343,373 | +1.08(+5.20%) |
Dec 11, 2017 | 20.59 | 20.92 | 20.59 | 20.71 | 194,725 | -0.05(-0.26%) |
Dec 08, 2017 | 20.99 | 21.17 | 20.72 | 20.76 | 140,345 | -0.10(-0.48%) |
Dec 07, 2017 | 20.75 | 21.23 | 20.75 | 20.86 | 165,941 | +0.18(+0.88%) |
Dec 06, 2017 | 20.63 | 20.94 | 20.56 | 20.68 | 110,004 | +0.13(+0.62%) |
Dec 05, 2017 | 21.27 | 21.29 | 20.55 | 20.55 | 188,834 | -0.64(-3.02%) |
Dec 04, 2017 | 21.97 | 21.97 | 21.06 | 21.19 | 175,848 | -0.54(-2.48%) |