Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.60 | 20.70 | 20.20 | 20.59 | 1,268,859 | -0.01(-0.05%) |
Feb 27, 2018 | 20.74 | 21.16 | 20.48 | 20.60 | 1,539,220 | -0.02(-0.10%) |
Feb 26, 2018 | 20.66 | 20.88 | 20.02 | 20.62 | 3,393,376 | -0.34(-1.62%) |
Feb 23, 2018 | 19.90 | 21.43 | 19.50 | 20.96 | 5,126,946 | -0.61(-2.83%) |
Feb 22, 2018 | 21.36 | 21.69 | 20.91 | 21.57 | 1,517,106 | +0.27(+1.27%) |
Feb 21, 2018 | 21.95 | 22.21 | 20.83 | 21.30 | 1,355,196 | -0.60(-2.74%) |
Feb 20, 2018 | 22.80 | 22.94 | 21.86 | 21.90 | 978,337 | -1.05(-4.58%) |
Feb 16, 2018 | 22.95 | 22.95 | 22.95 | 0 | +0.22(+0.97%) | |
Feb 15, 2018 | 22.59 | 22.85 | 22.23 | 22.73 | 810,862 | +0.14(+0.62%) |
Feb 14, 2018 | 21.99 | 23.18 | 21.56 | 22.59 | 1,413,718 | +0.59(+2.68%) |
Feb 13, 2018 | 22.50 | 22.64 | 21.77 | 22.00 | 973,274 | -0.67(-2.96%) |
Feb 12, 2018 | 22.43 | 22.89 | 21.81 | 22.67 | 994,469 | +0.59(+2.67%) |
Feb 09, 2018 | 21.93 | 22.29 | 21.41 | 22.08 | 1,172,278 | +0.04(+0.18%) |
Feb 08, 2018 | 22.83 | 22.97 | 21.80 | 22.04 | 1,354,098 | -0.96(-4.17%) |
Feb 07, 2018 | 22.00 | 24.00 | 21.71 | 23.00 | 3,290,460 | +0.97(+4.40%) |
Feb 06, 2018 | 19.50 | 22.25 | 19.18 | 22.03 | 2,965,137 | +2.18(+10.98%) |
Feb 05, 2018 | 20.17 | 20.23 | 19.71 | 19.85 | 1,550,441 | +0.09(+0.46%) |
Feb 02, 2018 | 19.69 | 20.04 | 19.37 | 19.76 | 1,978,942 | +0.06(+0.30%) |
Feb 01, 2018 | 20.39 | 20.71 | 19.51 | 19.70 | 2,913,280 | -0.60(-2.96%) |
Jan 31, 2018 | 21.00 | 21.00 | 20.16 | 20.30 | 1,818,543 | -0.13(-0.64%) |
Jan 30, 2018 | 21.09 | 21.29 | 21.00 | 20.43 | 2,379,810 | -0.86(-4.04%) |
Jan 29, 2018 | 23.39 | 23.40 | 21.18 | 21.29 | 2,047,219 | -1.72(-7.48%) |
Jan 26, 2018 | 22.50 | 23.46 | 22.33 | 23.01 | 1,422,636 | +0.70(+3.14%) |
Jan 25, 2018 | 22.41 | 22.41 | 21.90 | 22.31 | 2,350,561 | +0.19(+0.86%) |
Jan 24, 2018 | 22.31 | 22.49 | 21.42 | 22.12 | 4,227,046 | -1.05(-4.53%) |
Jan 23, 2018 | 24.05 | 24.23 | 22.99 | 23.17 | 1,131,789 | -0.79(-3.30%) |
Jan 22, 2018 | 25.90 | 25.90 | 23.91 | 23.96 | 942,083 | -2.12(-8.13%) |
Jan 19, 2018 | 26.84 | 27.17 | 26.05 | 26.08 | 555,394 | -0.87(-3.23%) |
Jan 18, 2018 | 26.06 | 27.27 | 26.00 | 26.95 | 253,007 | +0.78(+2.98%) |
Jan 17, 2018 | 26.00 | 26.29 | 25.25 | 26.17 | 221,728 | +0.07(+0.27%) |
Jan 16, 2018 | 26.95 | 26.95 | 25.96 | 26.10 | 203,397 | -0.49(-1.84%) |
Jan 12, 2018 | 26.59 | 26.59 | 26.59 | 0 | -0.34(-1.26%) | |
Jan 11, 2018 | 27.60 | 27.60 | 26.80 | 26.93 | 247,795 | -0.39(-1.43%) |
Jan 10, 2018 | 26.83 | 27.32 | 26.12 | 27.32 | 251,713 | +0.39(+1.45%) |
Jan 09, 2018 | 27.73 | 27.90 | 26.79 | 26.93 | 208,510 | -0.75(-2.71%) |
Jan 08, 2018 | 27.54 | 28.20 | 27.30 | 27.68 | 186,662 | -0.52(-1.84%) |
Jan 05, 2018 | 27.38 | 28.49 | 27.31 | 28.20 | 303,114 | +0.86(+3.15%) |
Jan 04, 2018 | 28.39 | 28.70 | 26.67 | 27.34 | 478,480 | -0.86(-3.05%) |
Jan 03, 2018 | 30.94 | 31.07 | 28.00 | 28.20 | 739,982 | -2.87(-9.24%) |
Jan 02, 2018 | 31.41 | 31.50 | 30.88 | 31.07 | 522,511 | -0.25(-0.80%) |
Dec 29, 2017 | 31.32 | 31.32 | 31.32 | 0 | +1.83(+6.21%) | |
Dec 28, 2017 | 28.28 | 29.65 | 27.89 | 29.49 | 457,580 | +1.59(+5.70%) |
Dec 27, 2017 | 27.11 | 28.21 | 27.01 | 27.90 | 285,395 | +0.58(+2.12%) |
Dec 26, 2017 | 26.79 | 27.76 | 26.31 | 27.32 | 173,539 | +0.32(+1.19%) |
Dec 22, 2017 | 27.34 | 27.45 | 26.48 | 27.00 | 362,812 | -0.25(-0.92%) |
Dec 21, 2017 | 26.79 | 28.48 | 25.82 | 27.25 | 763,566 | +0.77(+2.91%) |
Dec 20, 2017 | 26.90 | 26.92 | 26.06 | 26.48 | 331,915 | +0.23(+0.88%) |
Dec 19, 2017 | 25.60 | 26.70 | 25.58 | 26.25 | 417,961 | +0.35(+1.35%) |
Dec 18, 2017 | 26.18 | 26.26 | 25.78 | 25.90 | 334,950 | -0.11(-0.42%) |
Dec 15, 2017 | 26.13 | 26.32 | 25.55 | 26.01 | 594,039 | +0.71(+2.81%) |
Dec 14, 2017 | 24.50 | 25.88 | 24.36 | 25.30 | 448,701 | +1.01(+4.16%) |
Dec 13, 2017 | 26.85 | 26.85 | 23.75 | 24.29 | 910,698 | -2.65(-9.84%) |
Dec 12, 2017 | 24.52 | 27.57 | 24.50 | 26.94 | 1,293,851 | +2.40(+9.78%) |
Dec 11, 2017 | 24.24 | 25.35 | 24.10 | 24.54 | 810,927 | +0.43(+1.78%) |
Dec 08, 2017 | 24.45 | 24.62 | 24.01 | 24.11 | 519,453 | -0.21(-0.86%) |
Dec 07, 2017 | 24.92 | 25.30 | 24.05 | 24.32 | 621,884 | -0.75(-2.99%) |
Dec 06, 2017 | 24.84 | 25.45 | 24.52 | 25.07 | 283,112 | +0.34(+1.37%) |
Dec 05, 2017 | 24.60 | 25.72 | 24.01 | 24.73 | 1,217,691 | +0.04(+0.16%) |
Dec 04, 2017 | 23.88 | 24.78 | 23.69 | 24.69 | 782,996 | +1.25(+5.33%) |