Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.29 | 23.06 | 22.27 | 22.69 | 27,048,310 | +0.78(+3.56%) |
Feb 27, 2018 | 22.97 | 23.95 | 21.55 | 21.92 | 63,663,164 | +0.73(+3.46%) |
Feb 26, 2018 | 20.87 | 21.20 | 20.45 | 21.18 | 18,375,962 | +0.55(+2.66%) |
Feb 23, 2018 | 20.30 | 20.90 | 20.01 | 20.63 | 14,380,888 | +0.44(+2.18%) |
Feb 22, 2018 | 20.19 | 9,658,684 | +0.45(+2.27%) | |||
Feb 21, 2018 | 19.84 | 20.13 | 19.70 | 19.75 | 10,430,148 | -0.05(-0.23%) |
Feb 20, 2018 | 20.09 | 20.28 | 19.72 | 19.79 | 9,962,041 | -0.47(-2.32%) |
Feb 16, 2018 | 20.26 | 20.26 | 20.26 | 0 | -0.15(-0.76%) | |
Feb 15, 2018 | 19.92 | 20.43 | 19.89 | 20.42 | 11,276,901 | +0.63(+3.20%) |
Feb 14, 2018 | 19.08 | 19.92 | 18.99 | 19.79 | 9,605,645 | +0.59(+3.05%) |
Feb 13, 2018 | 18.63 | 19.28 | 18.57 | 19.20 | 9,226,896 | +0.53(+2.85%) |
Feb 12, 2018 | 18.84 | 18.91 | 18.41 | 18.67 | 9,999,949 | +0.03(+0.17%) |
Feb 09, 2018 | 18.68 | 18.98 | 17.83 | 18.64 | 14,642,305 | +0.12(+0.63%) |
Feb 08, 2018 | 19.12 | 19.31 | 18.52 | 18.52 | 11,488,254 | -0.59(-3.07%) |
Feb 07, 2018 | 18.60 | 19.23 | 18.56 | 19.11 | 11,572,041 | +0.46(+2.48%) |
Feb 06, 2018 | 17.75 | 18.83 | 17.34 | 18.64 | 17,775,670 | +0.30(+1.64%) |
Feb 05, 2018 | 18.94 | 19.08 | 18.21 | 18.34 | 17,533,858 | -0.86(-4.50%) |
Feb 02, 2018 | 19.58 | 19.71 | 19.07 | 19.21 | 13,968,076 | -0.56(-2.85%) |
Feb 01, 2018 | 19.87 | 20.18 | 19.66 | 19.77 | 7,947,265 | -0.25(-1.27%) |
Jan 31, 2018 | 20.32 | 20.45 | 19.89 | 20.02 | 8,385,600 | -0.23(-1.14%) |
Jan 30, 2018 | 20.98 | 21.03 | 20.16 | 20.26 | 10,349,201 | -0.82(-3.88%) |
Jan 29, 2018 | 21.00 | 21.33 | 20.86 | 21.07 | 5,966,271 | -0.07(-0.33%) |
Jan 26, 2018 | 20.53 | 21.15 | 20.46 | 21.14 | 9,382,453 | +0.59(+2.85%) |
Jan 25, 2018 | 21.07 | 21.07 | 20.62 | 20.56 | 10,615,138 | -0.47(-2.24%) |
Jan 24, 2018 | 21.07 | 21.32 | 20.72 | 21.03 | 12,819,695 | -0.08(-0.40%) |
Jan 23, 2018 | 21.11 | 21.21 | 20.73 | 21.11 | 8,855,190 | +0.08(+0.40%) |
Jan 22, 2018 | 20.87 | 21.07 | 20.63 | 21.03 | 9,113,395 | +0.19(+0.89%) |
Jan 19, 2018 | 20.63 | 20.84 | 20.36 | 20.84 | 7,291,626 | +0.32(+1.54%) |
Jan 18, 2018 | 20.29 | 20.76 | 20.26 | 20.53 | 8,769,879 | +0.28(+1.37%) |
Jan 17, 2018 | 19.92 | 20.43 | 19.79 | 20.25 | 10,441,557 | +0.25(+1.23%) |
Jan 16, 2018 | 20.88 | 20.98 | 19.94 | 20.00 | 15,512,296 | -0.75(-3.61%) |
Jan 12, 2018 | 20.75 | 20.75 | 20.75 | 0 | +0.46(+2.24%) | |
Jan 11, 2018 | 19.65 | 20.33 | 19.57 | 20.29 | 11,472,149 | +0.54(+2.73%) |
Jan 10, 2018 | 18.84 | 19.92 | 18.84 | 19.75 | 17,253,012 | +0.70(+3.69%) |
Jan 09, 2018 | 18.99 | 19.25 | 18.82 | 19.05 | 13,442,549 | +0.19(+1.02%) |
Jan 08, 2018 | 18.98 | 19.35 | 18.27 | 18.86 | 27,536,050 | -0.03(-0.16%) |
Jan 05, 2018 | 18.94 | 19.09 | 18.60 | 18.89 | 20,288,178 | -0.01(-0.04%) |
Jan 04, 2018 | 19.88 | 19.94 | 18.09 | 18.90 | 47,625,564 | -0.65(-3.32%) |
Jan 03, 2018 | 20.32 | 20.56 | 19.48 | 19.55 | 24,154,360 | -0.76(-3.72%) |
Jan 02, 2018 | 19.92 | 20.32 | 19.79 | 20.30 | 16,212,841 | +0.86(+4.45%) |
Dec 29, 2017 | 19.44 | 19.44 | 19.44 | 0 | -0.41(-2.06%) | |
Dec 28, 2017 | 19.79 | 19.92 | 19.46 | 19.85 | 11,732,975 | +0.06(+0.31%) |
Dec 27, 2017 | 20.73 | 20.74 | 19.74 | 19.79 | 12,841,986 | -0.93(-4.51%) |
Dec 26, 2017 | 19.88 | 20.89 | 19.86 | 20.72 | 15,819,878 | +0.91(+4.60%) |
Dec 22, 2017 | 19.81 | 19.86 | 19.59 | 19.81 | 9,502,511 | +0.08(+0.39%) |
Dec 21, 2017 | 19.64 | 19.92 | 19.51 | 19.73 | 10,705,613 | +0.19(+0.95%) |
Dec 20, 2017 | 19.68 | 19.77 | 19.41 | 19.55 | 13,897,335 | +0.06(+0.32%) |
Dec 19, 2017 | 20.06 | 20.13 | 19.48 | 19.48 | 12,292,831 | -0.46(-2.32%) |
Dec 18, 2017 | 19.13 | 20.04 | 19.13 | 19.95 | 15,674,407 | +0.97(+5.12%) |
Dec 15, 2017 | 19.21 | 19.41 | 18.89 | 18.98 | 20,114,264 | -0.16(-0.85%) |
Dec 14, 2017 | 19.65 | 19.89 | 18.86 | 19.14 | 15,918,033 | -0.50(-2.56%) |
Dec 13, 2017 | 19.56 | 19.94 | 19.37 | 19.64 | 12,398,716 | +0.11(+0.54%) |
Dec 12, 2017 | 19.53 | 20.04 | 19.52 | 19.53 | 12,402,751 | -0.15(-0.77%) |
Dec 11, 2017 | 19.85 | 19.91 | 19.49 | 19.69 | 13,824,338 | +0.07(+0.35%) |
Dec 08, 2017 | 19.62 | 19.65 | 18.88 | 19.62 | 17,862,198 | +0.40(+2.06%) |
Dec 07, 2017 | 19.41 | 19.74 | 19.15 | 19.22 | 17,077,486 | +0.14(+0.76%) |
Dec 06, 2017 | 19.12 | 19.31 | 18.71 | 19.08 | 16,233,831 | -0.10(-0.52%) |
Dec 05, 2017 | 19.62 | 19.65 | 18.83 | 19.18 | 21,279,006 | -0.44(-2.25%) |
Dec 04, 2017 | 18.74 | 19.97 | 18.74 | 19.62 | 35,520,996 | +1.22(+6.66%) |