Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.56 | 19.62 | 18.71 | 18.72 | 13,328,019 | -0.66(-3.41%) |
Feb 27, 2018 | 20.00 | 20.22 | 19.30 | 19.38 | 11,119,810 | -0.62(-3.10%) |
Feb 26, 2018 | 19.84 | 20.14 | 19.45 | 20.00 | 15,037,129 | -0.04(-0.20%) |
Feb 23, 2018 | 19.94 | 20.14 | 19.81 | 20.04 | 7,269,429 | +0.24(+1.21%) |
Feb 22, 2018 | 19.66 | 19.80 | 8,476,059 | -0.29(-1.44%) | ||
Feb 21, 2018 | 19.98 | 20.61 | 19.73 | 20.09 | 13,949,126 | +0.11(+0.55%) |
Feb 20, 2018 | 20.80 | 20.84 | 19.79 | 19.98 | 17,810,812 | -0.92(-4.40%) |
Feb 16, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.09(+0.43%) | |
Feb 15, 2018 | 21.02 | 21.56 | 20.52 | 20.81 | 50,267,768 | +1.48(+7.66%) |
Feb 14, 2018 | 18.44 | 19.48 | 18.35 | 19.33 | 16,672,177 | +0.81(+4.37%) |
Feb 13, 2018 | 18.83 | 19.18 | 18.36 | 18.52 | 18,880,410 | -0.75(-3.89%) |
Feb 12, 2018 | 18.91 | 19.66 | 18.65 | 19.27 | 16,654,203 | +0.66(+3.55%) |
Feb 09, 2018 | 18.50 | 18.84 | 17.75 | 18.61 | 21,763,500 | -0.03(-0.16%) |
Feb 08, 2018 | 18.40 | 19.95 | 18.24 | 18.64 | 48,786,276 | -2.21(-10.60%) |
Feb 07, 2018 | 20.26 | 21.00 | 20.19 | 20.85 | 17,105,944 | +0.45(+2.21%) |
Feb 06, 2018 | 19.30 | 20.40 | 19.12 | 20.40 | 15,912,918 | +0.51(+2.59%) |
Feb 05, 2018 | 20.11 | 20.25 | 19.05 | 19.89 | 18,604,422 | -0.68(-3.33%) |
Feb 02, 2018 | 20.81 | 21.02 | 20.35 | 20.57 | 14,592,143 | -0.61(-2.88%) |
Feb 01, 2018 | 20.62 | 21.60 | 20.57 | 21.18 | 16,406,299 | +0.77(+3.77%) |
Jan 31, 2018 | 20.69 | 20.98 | 20.16 | 20.41 | 15,036,810 | -0.24(-1.16%) |
Jan 30, 2018 | 20.31 | 20.86 | 20.10 | 20.65 | 17,895,460 | -0.96(-4.44%) |
Jan 29, 2018 | 21.29 | 21.84 | 21.07 | 21.61 | 10,365,363 | +0.28(+1.31%) |
Jan 26, 2018 | 21.20 | 21.68 | 21.17 | 21.33 | 10,299,459 | +0.17(+0.80%) |
Jan 25, 2018 | 20.63 | 21.19 | 20.61 | 21.16 | 9,374,017 | +0.59(+2.87%) |
Jan 24, 2018 | 20.83 | 20.99 | 20.21 | 20.57 | 14,827,300 | -0.38(-1.81%) |
Jan 23, 2018 | 20.75 | 21.22 | 20.72 | 20.95 | 10,181,391 | -0.07(-0.33%) |
Jan 22, 2018 | 20.17 | 21.39 | 20.15 | 21.02 | 20,758,614 | +0.32(+1.55%) |
Jan 19, 2018 | 20.78 | 21.25 | 20.14 | 20.70 | 21,428,408 | -0.01(-0.05%) |
Jan 18, 2018 | 21.05 | 21.14 | 20.27 | 20.71 | 27,950,396 | -0.77(-3.58%) |
Jan 17, 2018 | 21.31 | 21.61 | 20.88 | 21.48 | 17,032,748 | +0.07(+0.33%) |
Jan 16, 2018 | 22.00 | 22.25 | 21.15 | 21.41 | 24,606,186 | -0.66(-2.99%) |
Jan 12, 2018 | 22.07 | 22.07 | 22.07 | 0 | +0.33(+1.52%) | |
Jan 11, 2018 | 20.38 | 21.75 | 20.26 | 21.74 | 35,268,404 | +1.70(+8.48%) |
Jan 10, 2018 | 20.28 | 20.04 | 32,637,976 | +0.67(+3.46%) | ||
Jan 09, 2018 | 19.35 | 19.65 | 19.15 | 19.37 | 19,467,616 | +0.25(+1.31%) |
Jan 08, 2018 | 19.31 | 19.39 | 18.87 | 19.12 | 12,050,542 | -0.10(-0.52%) |
Jan 05, 2018 | 19.45 | 19.61 | 19.17 | 19.22 | 13,273,518 | -0.36(-1.84%) |
Jan 04, 2018 | 19.47 | 19.75 | 19.09 | 19.58 | 22,929,160 | +0.45(+2.35%) |
Jan 03, 2018 | 18.92 | 19.33 | 18.70 | 19.13 | 22,765,308 | +0.02(+0.10%) |
Jan 02, 2018 | 18.76 | 19.22 | 18.56 | 19.11 | 17,460,540 | +0.16(+0.84%) |
Dec 29, 2017 | 18.95 | 18.95 | 18.95 | 0 | -0.05(-0.26%) | |
Dec 28, 2017 | 18.95 | 19.04 | 18.81 | 19.00 | 11,386,014 | -0.10(-0.52%) |
Dec 27, 2017 | 18.93 | 19.18 | 18.78 | 19.10 | 14,199,015 | +0.18(+0.95%) |
Dec 26, 2017 | 18.91 | 19.31 | 18.88 | 18.92 | 17,821,104 | +0.17(+0.91%) |
Dec 22, 2017 | 18.47 | 18.89 | 18.36 | 18.75 | 16,124,678 | +0.25(+1.35%) |
Dec 21, 2017 | 17.30 | 18.53 | 17.29 | 18.50 | 23,133,052 | +1.05(+6.02%) |
Dec 20, 2017 | 17.94 | 18.14 | 17.30 | 17.45 | 22,212,792 | -0.45(-2.51%) |
Dec 19, 2017 | 18.40 | 18.51 | 17.64 | 17.90 | 25,875,636 | -0.62(-3.35%) |
Dec 18, 2017 | 18.33 | 19.24 | 18.33 | 18.52 | 32,659,628 | -0.09(-0.48%) |
Dec 15, 2017 | 17.81 | 18.70 | 17.50 | 18.61 | 66,141,612 | +1.31(+7.57%) |
Dec 14, 2017 | 18.32 | 18.50 | 15.70 | 17.30 | 113,793,520 | +1.60(+10.19%) |
Dec 13, 2017 | 16.53 | 16.60 | 15.33 | 15.70 | 30,487,870 | -0.82(-4.96%) |
Dec 12, 2017 | 16.57 | 16.72 | 16.17 | 16.52 | 24,601,986 | +0.08(+0.49%) |
Dec 11, 2017 | 16.40 | 16.74 | 16.05 | 16.44 | 21,741,260 | +0.38(+2.37%) |
Dec 08, 2017 | 15.15 | 16.33 | 15.15 | 16.06 | 37,016,744 | +1.06(+7.07%) |
Dec 07, 2017 | 14.38 | 15.17 | 14.38 | 15.00 | 15,847,339 | +0.68(+4.75%) |
Dec 06, 2017 | 14.32 | 15.17 | 14.04 | 14.32 | 22,050,012 | -0.74(-4.91%) |
Dec 05, 2017 | 15.06 | 15.38 | 14.84 | 15.06 | 10,219,958 | +0.01(+0.07%) |
Dec 04, 2017 | 15.37 | 15.56 | 15.01 | 15.05 | 12,780,398 | -0.21(-1.38%) |