Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.88 | 21.19 | 19.98 | 20.04 | 526,289 | -0.68(-3.28%) |
Feb 27, 2018 | 21.86 | 22.10 | 20.64 | 20.72 | 337,839 | -1.16(-5.30%) |
Feb 26, 2018 | 21.57 | 22.62 | 21.51 | 21.88 | 450,366 | +0.50(+2.34%) |
Feb 23, 2018 | 21.00 | 21.68 | 20.89 | 21.38 | 502,402 | +0.40(+1.91%) |
Feb 22, 2018 | 20.98 | 20.98 | 106,692 | +0.35(+1.70%) | ||
Feb 21, 2018 | 21.37 | 21.60 | 20.08 | 20.63 | 264,978 | -0.85(-3.96%) |
Feb 20, 2018 | 21.15 | 21.78 | 21.15 | 21.48 | 164,819 | +0.06(+0.28%) |
Feb 16, 2018 | 21.42 | 21.42 | 21.42 | 0 | -0.44(-2.01%) | |
Feb 15, 2018 | 21.07 | 23.09 | 20.80 | 21.86 | 452,262 | +0.96(+4.59%) |
Feb 14, 2018 | 20.39 | 21.48 | 19.88 | 20.90 | 309,019 | +0.44(+2.15%) |
Feb 13, 2018 | 19.60 | 20.79 | 19.35 | 20.46 | 446,402 | +0.82(+4.18%) |
Feb 12, 2018 | 18.21 | 19.74 | 17.84 | 19.64 | 317,755 | +1.54(+8.51%) |
Feb 09, 2018 | 17.84 | 18.17 | 16.58 | 18.10 | 420,337 | +0.44(+2.49%) |
Feb 08, 2018 | 18.56 | 18.95 | 17.60 | 17.66 | 586,867 | -0.83(-4.49%) |
Feb 07, 2018 | 18.35 | 19.59 | 18.23 | 18.49 | 536,872 | +0.01(+0.05%) |
Feb 06, 2018 | 17.14 | 18.51 | 16.86 | 18.48 | 445,163 | +0.48(+2.67%) |
Feb 05, 2018 | 18.10 | 18.39 | 17.79 | 18.00 | 278,175 | -0.30(-1.64%) |
Feb 02, 2018 | 18.30 | 18.68 | 18.04 | 18.30 | 153,617 | -0.19(-1.03%) |
Feb 01, 2018 | 19.00 | 19.07 | 18.28 | 18.49 | 182,554 | -0.60(-3.14%) |
Jan 31, 2018 | 19.15 | 19.68 | 18.97 | 19.09 | 212,997 | +0.09(+0.47%) |
Jan 30, 2018 | 18.73 | 19.10 | 18.73 | 19.00 | 196,943 | +0.19(+1.01%) |
Jan 29, 2018 | 19.52 | 19.52 | 18.61 | 18.81 | 276,508 | -0.93(-4.71%) |
Jan 26, 2018 | 20.35 | 20.52 | 19.57 | 19.74 | 239,430 | -0.60(-2.95%) |
Jan 25, 2018 | 20.89 | 20.89 | 20.16 | 20.34 | 618,127 | -0.41(-1.98%) |
Jan 24, 2018 | 21.10 | 21.36 | 20.24 | 20.75 | 298,519 | -0.27(-1.28%) |
Jan 23, 2018 | 20.24 | 21.09 | 20.08 | 21.02 | 165,090 | +0.67(+3.29%) |
Jan 22, 2018 | 20.85 | 21.35 | 20.19 | 20.35 | 211,089 | -0.51(-2.44%) |
Jan 19, 2018 | 20.18 | 20.96 | 20.14 | 20.86 | 199,217 | +0.62(+3.06%) |
Jan 18, 2018 | 20.32 | 20.44 | 19.76 | 20.24 | 163,312 | -0.14(-0.69%) |
Jan 17, 2018 | 20.65 | 21.05 | 20.16 | 20.38 | 142,215 | -0.13(-0.63%) |
Jan 16, 2018 | 20.95 | 21.34 | 20.32 | 20.51 | 202,293 | -0.44(-2.10%) |
Jan 12, 2018 | 20.95 | 20.95 | 20.95 | 0 | +0.38(+1.85%) | |
Jan 11, 2018 | 21.15 | 21.82 | 20.12 | 20.57 | 297,664 | -0.47(-2.23%) |
Jan 10, 2018 | 19.96 | 21.06 | 19.74 | 21.04 | 235,100 | +0.87(+4.31%) |
Jan 09, 2018 | 20.13 | 20.22 | 19.90 | 20.17 | 196,765 | +0.12(+0.60%) |
Jan 08, 2018 | 19.70 | 20.40 | 19.23 | 20.05 | 241,101 | +0.34(+1.73%) |
Jan 05, 2018 | 18.84 | 19.92 | 18.79 | 19.71 | 579,038 | +0.96(+5.12%) |
Jan 04, 2018 | 18.24 | 18.93 | 17.82 | 18.75 | 704,246 | +0.38(+2.07%) |
Jan 03, 2018 | 18.17 | 18.40 | 17.75 | 18.37 | 720,450 | +0.06(+0.33%) |
Jan 02, 2018 | 19.16 | 19.30 | 18.22 | 18.31 | 421,591 | -0.81(-4.24%) |
Dec 29, 2017 | 19.12 | 19.12 | 19.12 | 0 | -0.51(-2.60%) | |
Dec 28, 2017 | 20.15 | 20.25 | 19.46 | 19.63 | 346,237 | -0.65(-3.21%) |
Dec 27, 2017 | 21.14 | 21.20 | 20.08 | 20.28 | 262,358 | -0.95(-4.47%) |
Dec 26, 2017 | 21.25 | 21.71 | 20.89 | 21.23 | 239,438 | -0.02(-0.09%) |
Dec 22, 2017 | 21.25 | 21.44 | 21.04 | 21.25 | 339,220 | +0.02(+0.09%) |
Dec 21, 2017 | 21.01 | 21.54 | 21.01 | 21.23 | 511,614 | +0.24(+1.14%) |
Dec 20, 2017 | 20.24 | 21.39 | 20.07 | 20.99 | 813,217 | +0.71(+3.50%) |
Dec 19, 2017 | 21.61 | 21.86 | 20.10 | 20.28 | 657,394 | -1.25(-5.81%) |
Dec 18, 2017 | 22.35 | 22.58 | 21.09 | 21.53 | 420,764 | -0.34(-1.55%) |
Dec 15, 2017 | 23.51 | 24.89 | 21.50 | 21.87 | 1,279,773 | -1.37(-5.90%) |
Dec 14, 2017 | 22.02 | 23.67 | 22.02 | 23.24 | 409,451 | +1.16(+5.25%) |
Dec 13, 2017 | 21.25 | 23.45 | 20.96 | 22.08 | 703,328 | +0.78(+3.66%) |
Dec 12, 2017 | 20.75 | 21.66 | 20.67 | 21.30 | 269,026 | +0.63(+3.05%) |
Dec 11, 2017 | 21.37 | 21.37 | 20.37 | 20.67 | 324,764 | -0.57(-2.68%) |
Dec 08, 2017 | 20.81 | 21.81 | 20.00 | 21.24 | 603,624 | +0.00(+0.00%) |
Dec 07, 2017 | 20.50 | 22.54 | 20.49 | 404,689 | +0.00(+0.00%) | |
Dec 06, 2017 | 20.33 | 21.47 | 20.26 | 20.55 | 648,393 | +0.12(+0.59%) |
Dec 05, 2017 | 20.65 | 20.65 | 19.01 | 20.43 | 453,125 | +0.22(+1.09%) |
Dec 04, 2017 | 18.62 | 19.08 | 18.34 | 20.21 | 1,351,655 | +2.30(+12.84%) |