Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.37 | 22.37 | 21.68 | 21.76 | 134,182 | -0.61(-2.73%) |
Feb 27, 2018 | 22.94 | 23.16 | 22.37 | 22.37 | 86,524 | -0.51(-2.23%) |
Feb 26, 2018 | 23.01 | 23.19 | 22.61 | 22.88 | 137,126 | -0.10(-0.44%) |
Feb 23, 2018 | 22.97 | 23.43 | 22.86 | 22.98 | 76,758 | +0.20(+0.88%) |
Feb 22, 2018 | 22.74 | 22.78 | 98,573 | -0.34(-1.47%) | ||
Feb 21, 2018 | 22.65 | 23.48 | 22.65 | 23.12 | 148,829 | +0.58(+2.57%) |
Feb 20, 2018 | 22.53 | 22.87 | 22.29 | 22.54 | 102,211 | -0.21(-0.92%) |
Feb 16, 2018 | 22.75 | 22.75 | 22.75 | 0 | +0.14(+0.62%) | |
Feb 15, 2018 | 22.87 | 23.14 | 22.38 | 22.61 | 98,891 | -0.03(-0.13%) |
Feb 14, 2018 | 22.00 | 22.78 | 22.00 | 22.64 | 124,111 | +0.47(+2.12%) |
Feb 13, 2018 | 22.31 | 22.71 | 22.09 | 22.17 | 141,954 | -0.38(-1.69%) |
Feb 12, 2018 | 22.80 | 22.83 | 22.20 | 22.55 | 90,430 | -0.08(-0.35%) |
Feb 09, 2018 | 22.65 | 22.81 | 21.93 | 22.63 | 143,773 | +0.28(+1.25%) |
Feb 08, 2018 | 23.49 | 23.49 | 22.36 | 22.35 | 177,075 | -1.04(-4.45%) |
Feb 07, 2018 | 23.14 | 23.63 | 23.05 | 23.39 | 103,812 | +0.12(+0.52%) |
Feb 06, 2018 | 22.10 | 23.43 | 21.90 | 23.27 | 195,867 | +0.30(+1.31%) |
Feb 05, 2018 | 23.63 | 23.67 | 22.65 | 22.97 | 134,664 | -0.83(-3.49%) |
Feb 02, 2018 | 24.24 | 24.41 | 23.75 | 23.80 | 195,416 | -0.69(-2.82%) |
Feb 01, 2018 | 24.23 | 24.78 | 24.23 | 24.49 | 264,563 | +0.15(+0.62%) |
Jan 31, 2018 | 24.65 | 24.99 | 24.26 | 24.34 | 192,984 | -0.14(-0.57%) |
Jan 30, 2018 | 24.73 | 25.05 | 24.48 | 24.48 | 143,888 | -0.44(-1.77%) |
Jan 29, 2018 | 24.91 | 25.00 | 24.64 | 24.92 | 202,688 | -0.04(-0.16%) |
Jan 26, 2018 | 24.66 | 24.98 | 24.33 | 24.96 | 81,732 | +0.37(+1.50%) |
Jan 25, 2018 | 25.04 | 25.08 | 24.37 | 24.59 | 97,271 | -0.27(-1.09%) |
Jan 24, 2018 | 25.15 | 25.18 | 24.60 | 24.86 | 111,734 | -0.09(-0.36%) |
Jan 23, 2018 | 25.45 | 25.45 | 24.91 | 24.95 | 111,836 | -0.47(-1.85%) |
Jan 22, 2018 | 26.08 | 26.21 | 25.40 | 25.42 | 149,377 | -0.93(-3.53%) |
Jan 19, 2018 | 25.42 | 26.46 | 25.09 | 26.35 | 280,917 | +0.90(+3.54%) |
Jan 18, 2018 | 26.01 | 26.01 | 25.21 | 25.45 | 162,842 | -0.56(-2.15%) |
Jan 17, 2018 | 25.00 | 26.05 | 24.47 | 26.01 | 327,028 | +1.03(+4.12%) |
Jan 16, 2018 | 24.26 | 24.99 | 24.26 | 24.98 | 321,280 | +0.86(+3.57%) |
Jan 12, 2018 | 24.12 | 24.12 | 24.12 | 0 | -0.05(-0.21%) | |
Jan 11, 2018 | 23.25 | 24.18 | 23.19 | 24.17 | 438,678 | +0.98(+4.23%) |
Jan 10, 2018 | 23.39 | 23.49 | 23.16 | 23.19 | 88,846 | -0.35(-1.49%) |
Jan 09, 2018 | 23.73 | 23.82 | 23.52 | 23.54 | 95,408 | -0.08(-0.34%) |
Jan 08, 2018 | 23.94 | 23.99 | 23.40 | 23.62 | 169,495 | -0.38(-1.58%) |
Jan 05, 2018 | 24.14 | 24.26 | 23.76 | 24.00 | 154,802 | -0.04(-0.17%) |
Jan 04, 2018 | 24.16 | 24.43 | 23.81 | 24.04 | 130,569 | +0.14(+0.59%) |
Jan 03, 2018 | 22.80 | 24.13 | 22.80 | 23.90 | 394,301 | +1.13(+4.96%) |
Jan 02, 2018 | 22.96 | 23.28 | 22.62 | 22.77 | 337,915 | -0.09(-0.39%) |
Dec 29, 2017 | 22.86 | 22.86 | 22.86 | 0 | -0.51(-2.18%) | |
Dec 28, 2017 | 23.91 | 23.91 | 23.32 | 23.37 | 110,319 | -0.45(-1.89%) |
Dec 27, 2017 | 23.61 | 24.10 | 23.56 | 23.82 | 349,063 | +0.16(+0.68%) |
Dec 26, 2017 | 23.79 | 24.00 | 23.52 | 23.66 | 290,685 | -0.16(-0.67%) |
Dec 22, 2017 | 24.52 | 24.76 | 23.78 | 23.82 | 146,633 | -0.68(-2.78%) |
Dec 21, 2017 | 24.74 | 24.89 | 24.45 | 24.50 | 174,713 | -0.18(-0.73%) |
Dec 20, 2017 | 24.42 | 24.86 | 24.30 | 24.68 | 182,250 | +0.26(+1.06%) |
Dec 19, 2017 | 24.73 | 24.78 | 24.19 | 24.42 | 299,933 | -0.20(-0.81%) |
Dec 18, 2017 | 24.92 | 25.34 | 24.12 | 24.62 | 758,501 | +0.89(+3.75%) |
Dec 15, 2017 | 22.93 | 24.09 | 22.87 | 23.73 | 467,027 | +1.01(+4.45%) |
Dec 14, 2017 | 23.04 | 23.47 | 22.52 | 22.72 | 417,824 | +0.06(+0.26%) |
Dec 13, 2017 | 24.75 | 24.75 | 22.28 | 22.66 | 580,474 | -1.33(-5.54%) |
Dec 12, 2017 | 23.60 | 25.09 | 23.25 | 23.99 | 959,705 | +2.65(+12.42%) |
Dec 11, 2017 | 21.51 | 21.66 | 21.17 | 21.34 | 156,648 | -0.26(-1.20%) |
Dec 08, 2017 | 21.73 | 21.82 | 21.50 | 21.60 | 96,708 | +0.00(+0.00%) |
Dec 07, 2017 | 21.14 | 21.71 | 20.99 | 385,538 | +0.00(+0.00%) | |
Dec 06, 2017 | 21.55 | 21.65 | 21.25 | 21.26 | 142,414 | -0.34(-1.57%) |
Dec 05, 2017 | 21.76 | 21.92 | 21.59 | 21.60 | 111,436 | -0.18(-0.83%) |
Dec 04, 2017 | 22.11 | 22.11 | 21.75 | 21.78 | 162,342 | -0.10(-0.46%) |