Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 21.45 | 21.49 | 20.97 | 21.04 | 535,542 | -0.24(-1.15%) |
Feb 27, 2018 | 21.18 | 21.50 | 21.08 | 21.28 | 1,465,135 | +0.16(+0.77%) |
Feb 26, 2018 | 20.72 | 21.16 | 20.72 | 21.12 | 794,455 | +0.54(+2.63%) |
Feb 23, 2018 | 20.52 | 20.59 | 19.95 | 20.58 | 474,018 | +0.03(+0.13%) |
Feb 22, 2018 | 20.62 | 20.75 | 20.04 | 20.55 | 557,935 | -0.03(-0.13%) |
Feb 21, 2018 | 20.91 | 21.24 | 20.57 | 20.58 | 448,948 | -0.28(-1.34%) |
Feb 20, 2018 | 19.88 | 21.07 | 19.88 | 20.86 | 750,199 | +0.98(+4.90%) |
Feb 16, 2018 | 19.88 | 19.88 | 19.88 | 0 | -0.24(-1.21%) | |
Feb 15, 2018 | 19.95 | 20.15 | 19.57 | 20.12 | 431,232 | +0.35(+1.78%) |
Feb 14, 2018 | 18.93 | 19.84 | 18.92 | 19.77 | 1,123,050 | +0.77(+4.04%) |
Feb 13, 2018 | 18.75 | 19.00 | 702,109 | -0.43(-2.23%) | ||
Feb 12, 2018 | 19.42 | 19.76 | 19.29 | 19.44 | 1,307,253 | +0.13(+0.65%) |
Feb 09, 2018 | 19.39 | 19.68 | 18.71 | 19.31 | 805,967 | +0.24(+1.28%) |
Feb 08, 2018 | 19.75 | 20.03 | 18.87 | 19.07 | 949,105 | -0.59(-2.99%) |
Feb 07, 2018 | 20.24 | 20.31 | 19.57 | 19.65 | 845,483 | -0.88(-4.31%) |
Feb 06, 2018 | 19.14 | 20.69 | 18.64 | 20.54 | 1,506,060 | +1.21(+6.26%) |
Feb 05, 2018 | 19.61 | 20.23 | 19.20 | 19.33 | 985,977 | -0.51(-2.55%) |
Feb 02, 2018 | 20.87 | 20.94 | 19.74 | 19.84 | 1,357,879 | -1.27(-6.03%) |
Feb 01, 2018 | 20.95 | 21.35 | 20.36 | 21.11 | 1,496,895 | +0.33(+1.61%) |
Jan 31, 2018 | 21.50 | 21.58 | 20.41 | 20.77 | 1,135,933 | -0.24(-1.16%) |
Jan 30, 2018 | 21.79 | 21.92 | 20.86 | 21.02 | 1,349,931 | -1.07(-4.86%) |
Jan 29, 2018 | 22.31 | 22.31 | 21.85 | 22.09 | 416,117 | -0.29(-1.29%) |
Jan 26, 2018 | 21.89 | 22.62 | 21.70 | 22.38 | 477,931 | +0.71(+3.29%) |
Jan 25, 2018 | 22.58 | 22.66 | 21.52 | 21.67 | 1,441,750 | -0.64(-2.87%) |
Jan 24, 2018 | 23.00 | 23.00 | 22.14 | 22.31 | 335,973 | -0.72(-3.14%) |
Jan 23, 2018 | 22.99 | 23.12 | 22.88 | 23.03 | 181,415 | +0.02(+0.08%) |
Jan 22, 2018 | 23.06 | 23.12 | 22.82 | 23.01 | 229,033 | -0.11(-0.47%) |
Jan 19, 2018 | 23.11 | 23.16 | 22.75 | 23.12 | 294,103 | +0.10(+0.43%) |
Jan 18, 2018 | 23.22 | 23.45 | 22.83 | 23.02 | 318,786 | -0.18(-0.78%) |
Jan 17, 2018 | 22.69 | 23.35 | 22.65 | 23.20 | 429,726 | +0.78(+3.46%) |
Jan 16, 2018 | 22.57 | 22.69 | 22.15 | 22.43 | 364,519 | +0.10(+0.44%) |
Jan 12, 2018 | 22.33 | 22.33 | 22.33 | 0 | -0.17(-0.76%) | |
Jan 11, 2018 | 22.41 | 22.63 | 22.33 | 22.50 | 698,446 | +0.21(+0.93%) |
Jan 10, 2018 | 22.51 | 22.58 | 22.09 | 22.29 | 741,140 | -0.40(-1.75%) |
Jan 09, 2018 | 23.20 | 23.24 | 22.49 | 22.69 | 581,996 | -0.51(-2.18%) |
Jan 08, 2018 | 23.28 | 23.42 | 22.89 | 23.19 | 381,272 | -0.02(-0.08%) |
Jan 05, 2018 | 22.84 | 23.36 | 22.72 | 23.21 | 331,254 | +0.42(+1.82%) |
Jan 04, 2018 | 22.90 | 23.17 | 22.55 | 22.80 | 874,889 | +0.20(+0.88%) |
Jan 03, 2018 | 22.15 | 22.69 | 22.11 | 22.60 | 306,121 | +0.51(+2.29%) |
Jan 02, 2018 | 22.09 | 22.27 | 21.98 | 22.09 | 491,482 | +0.12(+0.55%) |
Dec 29, 2017 | 21.97 | 21.97 | 21.97 | 0 | +0.14(+0.64%) | |
Dec 28, 2017 | 21.81 | 21.91 | 21.70 | 21.83 | 214,707 | +0.13(+0.58%) |
Dec 27, 2017 | 21.69 | 21.86 | 21.60 | 21.70 | 162,119 | +0.05(+0.25%) |
Dec 26, 2017 | 21.83 | 21.83 | 21.46 | 21.65 | 191,342 | -0.32(-1.48%) |
Dec 22, 2017 | 21.96 | 22.15 | 21.67 | 21.98 | 178,240 | -0.01(-0.04%) |
Dec 21, 2017 | 22.35 | 22.35 | 21.79 | 21.98 | 298,374 | -0.27(-1.22%) |
Dec 20, 2017 | 22.16 | 22.50 | 21.59 | 22.26 | 279,883 | -0.07(-0.32%) |
Dec 19, 2017 | 22.59 | 22.85 | 22.24 | 22.33 | 338,620 | -0.26(-1.16%) |
Dec 18, 2017 | 22.39 | 22.94 | 22.39 | 22.59 | 281,538 | +0.33(+1.50%) |
Dec 15, 2017 | 22.12 | 22.62 | 21.94 | 22.26 | 1,551,343 | +0.29(+1.32%) |
Dec 14, 2017 | 21.86 | 22.28 | 21.82 | 21.97 | 341,156 | +0.19(+0.87%) |
Dec 13, 2017 | 21.78 | 22.02 | 21.63 | 21.78 | 320,859 | +0.11(+0.50%) |
Dec 12, 2017 | 21.63 | 22.05 | 21.63 | 21.67 | 317,508 | -0.28(-1.28%) |
Dec 11, 2017 | 21.80 | 22.10 | 21.59 | 21.95 | 319,920 | +0.15(+0.70%) |
Dec 08, 2017 | 21.99 | 22.25 | 21.74 | 21.79 | 304,158 | -0.20(-0.90%) |
Dec 07, 2017 | 21.79 | 22.34 | 21.79 | 21.99 | 372,404 | +0.33(+1.54%) |
Dec 06, 2017 | 21.52 | 21.89 | 21.51 | 21.66 | 304,222 | -0.01(-0.04%) |
Dec 05, 2017 | 21.46 | 22.21 | 21.30 | 21.67 | 617,329 | +0.25(+1.18%) |
Dec 04, 2017 | 21.95 | 22.16 | 21.15 | 21.42 | 743,331 | -0.33(-1.50%) |