Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.25 | 23.53 | 22.33 | 22.38 | 605,471 | -0.76(-3.28%) |
Feb 27, 2018 | 23.60 | 24.17 | 23.11 | 23.14 | 542,812 | -0.61(-2.57%) |
Feb 26, 2018 | 23.39 | 23.91 | 22.85 | 23.75 | 582,834 | +0.39(+1.67%) |
Feb 23, 2018 | 22.75 | 23.70 | 22.02 | 23.36 | 849,499 | +0.89(+3.96%) |
Feb 22, 2018 | 22.44 | 22.47 | 835,658 | -0.94(-4.02%) | ||
Feb 21, 2018 | 23.00 | 24.93 | 22.35 | 23.41 | 2,866,086 | -1.28(-5.18%) |
Feb 20, 2018 | 25.07 | 25.22 | 24.66 | 24.69 | 912,494 | -0.59(-2.33%) |
Feb 16, 2018 | 25.28 | 25.28 | 25.28 | 0 | +0.97(+3.99%) | |
Feb 15, 2018 | 24.53 | 24.74 | 23.96 | 24.31 | 552,950 | -0.03(-0.12%) |
Feb 14, 2018 | 23.52 | 24.36 | 22.75 | 24.34 | 598,314 | +0.74(+3.14%) |
Feb 13, 2018 | 23.24 | 23.80 | 22.89 | 23.60 | 463,126 | +0.22(+0.94%) |
Feb 12, 2018 | 23.05 | 23.57 | 22.72 | 23.38 | 458,529 | +0.43(+1.87%) |
Feb 09, 2018 | 23.75 | 24.01 | 22.35 | 22.95 | 733,519 | -0.45(-1.92%) |
Feb 08, 2018 | 24.25 | 24.62 | 23.41 | 23.40 | 593,802 | -0.85(-3.51%) |
Feb 07, 2018 | 25.13 | 25.13 | 24.12 | 24.25 | 789,190 | -0.92(-3.66%) |
Feb 06, 2018 | 24.54 | 25.36 | 24.19 | 25.17 | 1,001,458 | -0.06(-0.24%) |
Feb 05, 2018 | 25.39 | 25.54 | 25.02 | 25.23 | 842,801 | -0.43(-1.68%) |
Feb 02, 2018 | 26.22 | 26.22 | 25.56 | 25.66 | 1,397,207 | -0.70(-2.66%) |
Feb 01, 2018 | 24.38 | 26.38 | 24.31 | 26.36 | 1,466,801 | +1.90(+7.77%) |
Jan 31, 2018 | 24.51 | 24.77 | 23.45 | 24.46 | 1,431,352 | +0.10(+0.41%) |
Jan 30, 2018 | 23.72 | 24.43 | 23.30 | 24.36 | 984,773 | +0.31(+1.29%) |
Jan 29, 2018 | 23.89 | 24.18 | 23.42 | 24.05 | 729,174 | +0.12(+0.50%) |
Jan 26, 2018 | 23.58 | 23.94 | 23.26 | 23.93 | 812,157 | +0.52(+2.22%) |
Jan 25, 2018 | 23.72 | 24.12 | 23.18 | 23.41 | 581,806 | -0.30(-1.27%) |
Jan 24, 2018 | 24.00 | 24.86 | 23.14 | 23.71 | 1,194,608 | +0.64(+2.77%) |
Jan 23, 2018 | 22.31 | 23.09 | 21.95 | 23.07 | 809,815 | +0.87(+3.92%) |
Jan 22, 2018 | 21.58 | 22.23 | 21.42 | 22.20 | 2,915,865 | +0.48(+2.21%) |
Jan 19, 2018 | 21.62 | 21.85 | 21.20 | 21.72 | 586,823 | +0.04(+0.18%) |
Jan 18, 2018 | 21.50 | 21.94 | 21.30 | 21.68 | 1,487,270 | -0.52(-2.34%) |
Jan 17, 2018 | 22.34 | 22.34 | 21.89 | 22.20 | 554,720 | -0.05(-0.22%) |
Jan 16, 2018 | 21.78 | 22.41 | 21.70 | 22.25 | 795,536 | +0.58(+2.68%) |
Jan 12, 2018 | 21.67 | 21.67 | 21.67 | 0 | -0.05(-0.23%) | |
Jan 11, 2018 | 20.66 | 21.79 | 20.66 | 21.72 | 481,544 | +1.07(+5.18%) |
Jan 10, 2018 | 20.58 | 20.73 | 20.14 | 20.65 | 466,225 | -0.06(-0.29%) |
Jan 09, 2018 | 20.61 | 20.71 | 20.32 | 20.71 | 660,052 | +0.13(+0.63%) |
Jan 08, 2018 | 20.12 | 20.69 | 19.42 | 20.58 | 696,177 | +0.47(+2.34%) |
Jan 05, 2018 | 20.35 | 20.48 | 19.68 | 20.11 | 538,036 | -0.21(-1.03%) |
Jan 04, 2018 | 20.25 | 20.48 | 20.04 | 20.32 | 676,148 | +0.16(+0.79%) |
Jan 03, 2018 | 20.24 | 20.45 | 19.90 | 20.16 | 860,302 | -0.09(-0.44%) |
Jan 02, 2018 | 18.67 | 20.29 | 18.62 | 20.25 | 1,410,507 | +1.73(+9.34%) |
Dec 29, 2017 | 18.52 | 18.52 | 18.52 | 0 | -0.06(-0.32%) | |
Dec 28, 2017 | 18.16 | 18.61 | 18.00 | 18.58 | 228,555 | +0.47(+2.60%) |
Dec 27, 2017 | 18.04 | 18.36 | 17.93 | 18.11 | 215,448 | +0.06(+0.33%) |
Dec 26, 2017 | 17.77 | 18.39 | 17.66 | 18.05 | 286,670 | +0.16(+0.89%) |
Dec 22, 2017 | 18.36 | 18.58 | 17.83 | 17.89 | 304,120 | -0.54(-2.93%) |
Dec 21, 2017 | 18.72 | 19.08 | 18.38 | 18.43 | 335,226 | -0.22(-1.18%) |
Dec 20, 2017 | 18.99 | 19.07 | 18.54 | 18.65 | 195,074 | -0.30(-1.58%) |
Dec 19, 2017 | 19.32 | 19.50 | 18.92 | 18.95 | 769,857 | -0.37(-1.92%) |
Dec 18, 2017 | 19.02 | 19.67 | 18.87 | 19.32 | 410,338 | +0.58(+3.09%) |
Dec 15, 2017 | 18.09 | 18.94 | 17.90 | 18.74 | 1,777,765 | +0.76(+4.23%) |
Dec 14, 2017 | 17.99 | 18.16 | 17.87 | 17.98 | 379,243 | +0.04(+0.22%) |
Dec 13, 2017 | 17.43 | 18.11 | 17.43 | 17.94 | 440,710 | +0.42(+2.40%) |
Dec 12, 2017 | 18.27 | 18.37 | 17.48 | 17.52 | 338,004 | -0.79(-4.31%) |
Dec 11, 2017 | 17.88 | 18.46 | 17.35 | 18.31 | 406,478 | +0.66(+3.74%) |
Dec 08, 2017 | 17.90 | 18.04 | 17.57 | 17.65 | 339,517 | -0.17(-0.95%) |
Dec 07, 2017 | 17.59 | 18.40 | 17.07 | 17.82 | 925,089 | +0.23(+1.31%) |
Dec 06, 2017 | 17.74 | 18.32 | 17.57 | 17.59 | 552,846 | -0.38(-2.11%) |
Dec 05, 2017 | 18.63 | 18.74 | 17.82 | 17.97 | 527,895 | -0.63(-3.39%) |
Dec 04, 2017 | 18.63 | 18.63 | 18.55 | 18.60 | 355,327 | +0.14(+0.76%) |