Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.69 | 23.67 | 22.53 | 22.59 | 51,868 | +0.07(+0.31%) |
Feb 27, 2018 | 22.90 | 23.00 | 20.64 | 22.52 | 38,509 | -0.52(-2.26%) |
Feb 26, 2018 | 24.31 | 24.62 | 22.30 | 23.04 | 106,156 | -1.07(-4.44%) |
Feb 23, 2018 | 22.29 | 24.18 | 21.22 | 24.11 | 212,021 | +2.10(+9.54%) |
Feb 22, 2018 | 19.26 | 22.32 | 18.94 | 22.01 | 245,034 | +2.79(+14.52%) |
Feb 21, 2018 | 19.26 | 20.33 | 18.98 | 19.22 | 72,332 | +0.08(+0.42%) |
Feb 20, 2018 | 19.57 | 19.95 | 19.09 | 19.14 | 85,824 | -0.55(-2.79%) |
Feb 16, 2018 | 19.69 | 19.69 | 19.69 | 0 | -0.41(-2.04%) | |
Feb 15, 2018 | 20.00 | 20.25 | 19.37 | 20.10 | 64,747 | +0.03(+0.15%) |
Feb 14, 2018 | 19.65 | 20.27 | 18.04 | 20.07 | 46,490 | +0.62(+3.19%) |
Feb 13, 2018 | 18.96 | 19.93 | 18.38 | 19.45 | 59,931 | +0.40(+2.10%) |
Feb 12, 2018 | 19.54 | 20.11 | 18.75 | 19.05 | 100,428 | -0.33(-1.70%) |
Feb 09, 2018 | 20.58 | 21.32 | 18.48 | 19.38 | 123,260 | -1.03(-5.05%) |
Feb 08, 2018 | 20.91 | 21.79 | 20.31 | 20.41 | 56,960 | -1.12(-5.20%) |
Feb 07, 2018 | 21.51 | 22.13 | 21.41 | 21.53 | 45,913 | -0.18(-0.83%) |
Feb 06, 2018 | 21.21 | 22.08 | 21.05 | 21.71 | 51,805 | -0.51(-2.30%) |
Feb 05, 2018 | 22.99 | 23.09 | 21.65 | 22.22 | 44,090 | -0.75(-3.27%) |
Feb 02, 2018 | 23.03 | 23.20 | 22.60 | 22.97 | 36,335 | -0.34(-1.46%) |
Feb 01, 2018 | 23.48 | 23.83 | 22.40 | 23.31 | 47,507 | -0.60(-2.51%) |
Jan 31, 2018 | 25.88 | 26.10 | 23.58 | 23.91 | 71,771 | -1.67(-6.53%) |
Jan 30, 2018 | 25.35 | 25.92 | 25.35 | 25.58 | 95,242 | +0.10(+0.39%) |
Jan 29, 2018 | 25.75 | 26.90 | 24.63 | 25.48 | 63,996 | -0.76(-2.90%) |
Jan 26, 2018 | 26.66 | 26.72 | 25.91 | 26.24 | 60,768 | -0.12(-0.46%) |
Jan 25, 2018 | 25.51 | 26.87 | 25.39 | 26.36 | 86,925 | +1.05(+4.15%) |
Jan 24, 2018 | 24.63 | 25.72 | 23.89 | 25.31 | 46,055 | +0.63(+2.55%) |
Jan 23, 2018 | 25.25 | 25.86 | 24.51 | 24.68 | 88,696 | -0.67(-2.64%) |
Jan 22, 2018 | 26.46 | 26.64 | 24.78 | 25.35 | 159,757 | -0.99(-3.76%) |
Jan 19, 2018 | 25.09 | 26.86 | 24.38 | 26.34 | 98,094 | +1.16(+4.61%) |
Jan 18, 2018 | 23.91 | 25.32 | 23.79 | 25.18 | 63,619 | +1.17(+4.87%) |
Jan 17, 2018 | 22.78 | 24.28 | 22.74 | 24.01 | 47,365 | +1.30(+5.72%) |
Jan 16, 2018 | 22.80 | 24.75 | 22.60 | 22.71 | 75,921 | -0.33(-1.43%) |
Jan 12, 2018 | 23.04 | 23.04 | 23.04 | 0 | -0.18(-0.78%) | |
Jan 11, 2018 | 21.48 | 23.78 | 21.23 | 23.22 | 70,383 | +1.86(+8.71%) |
Jan 10, 2018 | 21.61 | 21.36 | 125,840 | +0.71(+3.44%) | ||
Jan 09, 2018 | 19.28 | 20.99 | 19.22 | 20.65 | 82,694 | +1.34(+6.94%) |
Jan 08, 2018 | 19.19 | 19.45 | 18.39 | 19.31 | 70,822 | +0.15(+0.78%) |
Jan 05, 2018 | 19.96 | 19.96 | 18.89 | 19.16 | 54,435 | -0.84(-4.20%) |
Jan 04, 2018 | 20.38 | 20.38 | 19.96 | 20.00 | 91,373 | -0.40(-1.96%) |
Jan 03, 2018 | 20.49 | 20.61 | 20.23 | 20.40 | 57,887 | -0.09(-0.44%) |
Jan 02, 2018 | 20.01 | 20.51 | 20.00 | 20.49 | 179,430 | +0.65(+3.28%) |
Dec 29, 2017 | 19.84 | 19.84 | 19.84 | 0 | +0.29(+1.48%) | |
Dec 28, 2017 | 19.39 | 19.70 | 19.27 | 19.55 | 24,967 | +0.14(+0.72%) |
Dec 27, 2017 | 19.26 | 19.65 | 19.25 | 19.41 | 32,120 | -0.04(-0.21%) |
Dec 26, 2017 | 19.46 | 19.89 | 19.25 | 19.45 | 53,956 | -0.04(-0.21%) |
Dec 22, 2017 | 19.10 | 19.50 | 18.82 | 19.49 | 280,154 | +0.27(+1.40%) |
Dec 21, 2017 | 19.55 | 19.61 | 19.08 | 19.22 | 84,133 | -0.25(-1.28%) |
Dec 20, 2017 | 19.76 | 19.81 | 19.06 | 19.47 | 113,932 | +0.22(+1.14%) |
Dec 19, 2017 | 20.38 | 20.49 | 19.11 | 19.25 | 144,022 | -1.22(-5.96%) |
Dec 18, 2017 | 19.89 | 21.21 | 19.77 | 20.47 | 331,757 | +0.76(+3.86%) |
Dec 15, 2017 | 19.60 | 19.94 | 19.41 | 19.71 | 1,205,335 | +0.11(+0.56%) |
Dec 14, 2017 | 20.03 | 20.20 | 19.20 | 19.60 | 186,614 | -0.20(-1.01%) |
Dec 13, 2017 | 19.46 | 20.09 | 18.47 | 19.80 | 265,981 | +0.51(+2.64%) |
Dec 12, 2017 | 19.79 | 19.98 | 19.17 | 19.29 | 136,526 | -0.51(-2.58%) |
Dec 11, 2017 | 19.93 | 20.31 | 19.59 | 19.80 | 213,421 | +0.02(+0.10%) |
Dec 08, 2017 | 19.79 | 19.97 | 19.67 | 19.78 | 175,342 | +0.25(+1.28%) |
Dec 07, 2017 | 19.02 | 19.96 | 19.02 | 19.53 | 137,846 | +0.07(+0.36%) |
Dec 06, 2017 | 19.13 | 20.00 | 18.84 | 19.46 | 104,162 | +0.38(+1.99%) |
Dec 05, 2017 | 18.97 | 19.24 | 18.45 | 19.08 | 83,175 | +0.07(+0.37%) |
Dec 04, 2017 | 19.77 | 19.77 | 18.85 | 19.01 | 111,816 | -0.62(-3.16%) |