Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 25.33 | 25.72 | 23.97 | 23.99 | 570,933 | -1.35(-5.33%) |
Feb 27, 2018 | 24.64 | 25.45 | 24.64 | 25.34 | 376,328 | +0.76(+3.09%) |
Feb 26, 2018 | 24.64 | 25.23 | 24.33 | 24.58 | 286,359 | +0.08(+0.33%) |
Feb 23, 2018 | 24.05 | 24.66 | 22.61 | 24.50 | 401,639 | +0.59(+2.47%) |
Feb 22, 2018 | 24.59 | 25.07 | 23.69 | 23.91 | 429,180 | -0.59(-2.41%) |
Feb 21, 2018 | 25.81 | 26.35 | 24.10 | 24.50 | 809,946 | -1.20(-4.67%) |
Feb 20, 2018 | 25.61 | 26.41 | 25.35 | 25.70 | 388,351 | -0.20(-0.77%) |
Feb 16, 2018 | 25.90 | 25.90 | 25.90 | 0 | +0.54(+2.13%) | |
Feb 15, 2018 | 25.70 | 26.01 | 25.16 | 25.36 | 400,937 | -0.14(-0.55%) |
Feb 14, 2018 | 23.59 | 26.04 | 23.50 | 25.50 | 506,444 | +1.13(+4.64%) |
Feb 13, 2018 | 23.50 | 24.42 | 22.70 | 24.37 | 392,435 | +0.75(+3.18%) |
Feb 12, 2018 | 24.87 | 25.91 | 23.09 | 23.62 | 1,908,695 | +1.85(+8.50%) |
Feb 09, 2018 | 21.35 | 22.00 | 19.37 | 21.77 | 705,891 | +0.77(+3.67%) |
Feb 08, 2018 | 21.65 | 20.72 | 21.00 | 429,704 | -0.43(-2.01%) | |
Feb 07, 2018 | 21.99 | 22.35 | 21.25 | 21.43 | 448,101 | +0.00(+0.00%) |
Feb 06, 2018 | 20.96 | 22.35 | 20.55 | 21.43 | 494,826 | -0.39(-1.76%) |
Feb 05, 2018 | 22.32 | 22.96 | 21.12 | 21.82 | 576,314 | -0.79(-3.47%) |
Feb 02, 2018 | 23.48 | 23.51 | 21.34 | 22.60 | 726,759 | -1.05(-4.44%) |
Feb 01, 2018 | 23.95 | 24.48 | 23.51 | 23.65 | 455,202 | -0.19(-0.80%) |
Jan 31, 2018 | 24.45 | 24.79 | 23.56 | 23.84 | 819,024 | -0.39(-1.61%) |
Jan 30, 2018 | 23.01 | 24.57 | 22.51 | 24.23 | 496,873 | +1.05(+4.53%) |
Jan 29, 2018 | 23.28 | 24.48 | 23.01 | 23.18 | 396,983 | -0.19(-0.81%) |
Jan 26, 2018 | 24.51 | 24.51 | 23.00 | 23.37 | 446,381 | -0.98(-4.02%) |
Jan 25, 2018 | 25.12 | 25.20 | 24.00 | 24.35 | 443,202 | -0.57(-2.29%) |
Jan 24, 2018 | 25.94 | 26.10 | 23.27 | 24.92 | 1,170,264 | -0.81(-3.15%) |
Jan 23, 2018 | 25.27 | 26.77 | 24.83 | 25.73 | 1,712,353 | +1.41(+5.80%) |
Jan 22, 2018 | 23.24 | 25.02 | 22.75 | 24.32 | 1,114,346 | +0.94(+4.02%) |
Jan 19, 2018 | 21.09 | 23.53 | 21.06 | 23.38 | 1,660,647 | +3.17(+15.69%) |
Jan 18, 2018 | 20.99 | 21.30 | 20.19 | 20.21 | 371,708 | -0.77(-3.67%) |
Jan 17, 2018 | 21.41 | 21.50 | 20.78 | 20.98 | 571,630 | -0.15(-0.71%) |
Jan 16, 2018 | 20.11 | 21.17 | 20.11 | 21.13 | 655,833 | +1.11(+5.54%) |
Jan 12, 2018 | 20.02 | 20.02 | 20.02 | 0 | -0.27(-1.33%) | |
Jan 11, 2018 | 18.79 | 20.93 | 18.79 | 20.29 | 857,736 | +1.38(+7.30%) |
Jan 10, 2018 | 19.40 | 18.91 | 388,060 | +0.42(+2.27%) | ||
Jan 09, 2018 | 18.19 | 18.49 | 17.90 | 18.49 | 337,763 | +0.31(+1.71%) |
Jan 08, 2018 | 18.15 | 18.32 | 17.17 | 18.18 | 322,896 | +0.03(+0.17%) |
Jan 05, 2018 | 18.87 | 18.87 | 18.07 | 18.15 | 299,327 | -0.67(-3.56%) |
Jan 04, 2018 | 19.23 | 19.38 | 18.47 | 18.82 | 314,695 | -0.28(-1.47%) |
Jan 03, 2018 | 18.78 | 19.31 | 18.55 | 19.10 | 333,923 | +0.40(+2.14%) |
Jan 02, 2018 | 18.51 | 18.77 | 17.82 | 18.70 | 385,998 | +0.24(+1.30%) |
Dec 29, 2017 | 18.46 | 18.46 | 18.46 | 0 | -0.60(-3.15%) | |
Dec 28, 2017 | 19.00 | 19.58 | 18.65 | 19.06 | 319,206 | +0.05(+0.26%) |
Dec 27, 2017 | 19.17 | 19.71 | 19.00 | 19.01 | 295,526 | -0.13(-0.68%) |
Dec 26, 2017 | 18.66 | 19.45 | 18.48 | 19.14 | 342,801 | +0.55(+2.96%) |
Dec 22, 2017 | 18.13 | 19.27 | 18.05 | 18.59 | 404,197 | +0.33(+1.81%) |
Dec 21, 2017 | 18.28 | 18.44 | 18.01 | 18.26 | 203,144 | +0.05(+0.27%) |
Dec 20, 2017 | 17.95 | 18.42 | 17.78 | 18.21 | 297,077 | +0.34(+1.90%) |
Dec 19, 2017 | 17.97 | 18.34 | 17.67 | 17.87 | 286,563 | -0.15(-0.83%) |
Dec 18, 2017 | 17.47 | 18.11 | 17.13 | 18.02 | 484,195 | +0.59(+3.38%) |
Dec 15, 2017 | 17.29 | 17.72 | 17.07 | 17.43 | 772,950 | +0.13(+0.75%) |
Dec 14, 2017 | 17.83 | 18.12 | 17.21 | 17.30 | 422,606 | -0.52(-2.92%) |
Dec 13, 2017 | 17.85 | 18.11 | 17.58 | 17.82 | 594,038 | -0.09(-0.50%) |
Dec 12, 2017 | 17.86 | 18.08 | 17.21 | 17.91 | 632,000 | +0.12(+0.67%) |
Dec 11, 2017 | 17.71 | 17.90 | 17.27 | 17.79 | 790,189 | +0.09(+0.51%) |
Dec 08, 2017 | 17.75 | 18.15 | 17.60 | 17.70 | 1,342,032 | -0.64(-3.49%) |
Dec 07, 2017 | 17.27 | 18.56 | 17.11 | 18.34 | 1,107,079 | +1.13(+6.57%) |
Dec 06, 2017 | 17.69 | 17.74 | 16.50 | 17.21 | 1,145,469 | -0.53(-2.99%) |
Dec 05, 2017 | 20.19 | 20.92 | 17.13 | 17.74 | 2,355,241 | +0.80(+4.72%) |
Dec 04, 2017 | 17.26 | 17.37 | 16.85 | 16.94 | 468,348 | -0.06(-0.35%) |