Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.75 | 18.75 | 18.05 | 18.10 | 558,850 | -0.50(-2.69%) |
Feb 27, 2018 | 19.00 | 19.20 | 18.55 | 18.60 | 306,506 | -0.30(-1.59%) |
Feb 26, 2018 | 18.60 | 19.10 | 18.60 | 18.90 | 371,370 | +0.40(+2.16%) |
Feb 23, 2018 | 18.55 | 18.80 | 18.25 | 18.50 | 374,126 | +0.15(+0.82%) |
Feb 22, 2018 | 18.25 | 18.60 | 18.10 | 18.35 | 684,646 | +0.20(+1.10%) |
Feb 21, 2018 | 18.85 | 19.25 | 18.10 | 18.15 | 645,263 | -0.70(-3.71%) |
Feb 20, 2018 | 18.95 | 19.30 | 18.70 | 18.85 | 378,503 | -0.25(-1.31%) |
Feb 16, 2018 | 19.10 | 19.10 | 19.10 | 0 | -0.40(-2.05%) | |
Feb 15, 2018 | 19.40 | 19.60 | 19.00 | 19.50 | 431,254 | +0.20(+1.04%) |
Feb 14, 2018 | 18.20 | 19.30 | 18.15 | 19.30 | 506,342 | +0.90(+4.89%) |
Feb 13, 2018 | 18.75 | 18.90 | 18.15 | 18.40 | 441,226 | -0.40(-2.13%) |
Feb 12, 2018 | 18.90 | 19.25 | 18.70 | 18.80 | 382,743 | -0.05(-0.27%) |
Feb 09, 2018 | 18.80 | 19.20 | 18.35 | 18.85 | 655,015 | +0.25(+1.34%) |
Feb 08, 2018 | 19.85 | 20.60 | 18.60 | 18.60 | 560,832 | -1.20(-6.06%) |
Feb 07, 2018 | 19.55 | 20.05 | 19.35 | 19.80 | 481,001 | +0.25(+1.28%) |
Feb 06, 2018 | 19.00 | 19.77 | 18.85 | 19.55 | 841,259 | -0.12(-0.64%) |
Feb 05, 2018 | 20.40 | 20.80 | 19.50 | 19.68 | 1,143,769 | -0.93(-4.49%) |
Feb 02, 2018 | 22.40 | 22.55 | 20.57 | 20.60 | 948,740 | -1.97(-8.75%) |
Feb 01, 2018 | 22.82 | 22.30 | 22.57 | 696,027 | -0.25(-1.10%) | |
Jan 31, 2018 | 22.90 | 23.85 | 22.15 | 22.82 | 1,476,873 | -1.82(-7.40%) |
Jan 30, 2018 | 24.40 | 24.77 | 23.85 | 24.65 | 1,023,874 | +0.15(+0.61%) |
Jan 29, 2018 | 23.75 | 24.75 | 23.70 | 24.50 | 1,083,443 | +0.65(+2.73%) |
Jan 26, 2018 | 22.95 | 23.98 | 22.75 | 23.85 | 556,721 | +1.20(+5.30%) |
Jan 25, 2018 | 22.80 | 22.90 | 22.30 | 22.65 | 485,014 | -0.15(-0.66%) |
Jan 24, 2018 | 23.00 | 23.15 | 22.60 | 22.80 | 812,442 | -0.10(-0.44%) |
Jan 23, 2018 | 23.45 | 23.45 | 22.70 | 22.90 | 377,141 | -0.45(-1.93%) |
Jan 22, 2018 | 22.90 | 23.45 | 22.77 | 23.35 | 786,170 | +0.55(+2.41%) |
Jan 19, 2018 | 21.50 | 22.95 | 21.45 | 22.80 | 549,551 | +1.30(+6.05%) |
Jan 18, 2018 | 21.70 | 21.85 | 21.45 | 21.50 | 177,510 | -0.15(-0.69%) |
Jan 17, 2018 | 21.70 | 21.75 | 21.30 | 21.65 | 429,974 | +0.15(+0.70%) |
Jan 16, 2018 | 21.55 | 21.75 | 21.35 | 21.50 | 322,103 | +0.00(+0.00%) |
Jan 12, 2018 | 21.50 | 21.50 | 21.50 | 0 | -0.20(-0.92%) | |
Jan 11, 2018 | 21.35 | 21.85 | 21.15 | 21.70 | 211,680 | +0.40(+1.88%) |
Jan 10, 2018 | 21.10 | 21.45 | 20.95 | 21.30 | 260,167 | +0.05(+0.24%) |
Jan 09, 2018 | 21.80 | 21.80 | 21.20 | 21.25 | 311,580 | -0.55(-2.52%) |
Jan 08, 2018 | 21.65 | 21.80 | 21.50 | 21.80 | 348,690 | +0.10(+0.46%) |
Jan 05, 2018 | 21.80 | 21.90 | 21.40 | 21.70 | 217,818 | +0.05(+0.23%) |
Jan 04, 2018 | 21.50 | 21.95 | 21.40 | 21.65 | 363,089 | +0.15(+0.70%) |
Jan 03, 2018 | 21.35 | 21.55 | 21.12 | 21.50 | 409,711 | +0.05(+0.23%) |
Jan 02, 2018 | 20.90 | 21.70 | 20.85 | 21.45 | 434,529 | +0.52(+2.51%) |
Dec 29, 2017 | 20.93 | 20.93 | 20.93 | 0 | -0.02(-0.12%) | |
Dec 28, 2017 | 20.85 | 21.15 | 20.65 | 20.95 | 447,741 | +0.00(+0.00%) |
Dec 27, 2017 | 20.75 | 21.05 | 20.57 | 20.95 | 344,347 | +0.20(+0.96%) |
Dec 26, 2017 | 20.80 | 21.15 | 20.40 | 20.75 | 182,499 | -0.25(-1.19%) |
Dec 22, 2017 | 21.40 | 21.40 | 20.95 | 21.00 | 271,960 | -0.32(-1.52%) |
Dec 21, 2017 | 21.60 | 21.70 | 21.15 | 21.32 | 474,908 | -0.32(-1.50%) |
Dec 20, 2017 | 22.20 | 22.30 | 21.60 | 21.65 | 434,670 | -0.50(-2.26%) |
Dec 19, 2017 | 22.00 | 22.30 | 21.85 | 22.15 | 620,846 | +0.15(+0.68%) |
Dec 18, 2017 | 22.05 | 22.32 | 21.77 | 22.00 | 316,334 | +0.00(+0.00%) |
Dec 15, 2017 | 21.70 | 22.25 | 21.25 | 22.00 | 1,249,073 | +0.30(+1.38%) |
Dec 14, 2017 | 22.00 | 22.15 | 21.45 | 21.70 | 306,550 | -0.40(-1.81%) |
Dec 13, 2017 | 21.85 | 22.10 | 21.70 | 22.10 | 542,801 | +0.10(+0.45%) |
Dec 12, 2017 | 21.90 | 22.10 | 21.80 | 22.00 | 171,004 | +0.15(+0.69%) |
Dec 11, 2017 | 21.60 | 22.10 | 21.55 | 21.85 | 210,657 | +0.25(+1.16%) |
Dec 08, 2017 | 21.65 | 21.95 | 21.45 | 21.60 | 241,433 | +0.05(+0.23%) |
Dec 07, 2017 | 21.40 | 21.80 | 21.40 | 21.55 | 206,042 | +0.10(+0.47%) |
Dec 06, 2017 | 21.65 | 21.65 | 21.27 | 21.45 | 236,075 | -0.10(-0.46%) |
Dec 05, 2017 | 22.05 | 22.15 | 21.48 | 21.55 | 546,991 | -0.50(-2.27%) |
Dec 04, 2017 | 22.10 | 22.10 | 21.90 | 22.05 | 369,819 | +0.05(+0.23%) |