Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.74 | 21.41 | 20.49 | 20.67 | 785,135 | +0.13(+0.64%) |
Feb 27, 2018 | 21.25 | 21.88 | 20.48 | 20.53 | 1,072,006 | -0.41(-1.98%) |
Feb 26, 2018 | 20.97 | 21.27 | 20.75 | 20.95 | 1,266,982 | +0.05(+0.25%) |
Feb 23, 2018 | 21.30 | 21.42 | 20.54 | 20.90 | 955,795 | -0.16(-0.75%) |
Feb 22, 2018 | 21.08 | 21.05 | 1,237,187 | +0.88(+4.38%) | ||
Feb 21, 2018 | 19.96 | 20.80 | 19.92 | 20.17 | 1,029,833 | +0.35(+1.78%) |
Feb 20, 2018 | 20.38 | 20.73 | 19.77 | 19.82 | 1,124,760 | -0.76(-3.69%) |
Feb 16, 2018 | 20.58 | 20.58 | 20.58 | 0 | -0.01(-0.04%) | |
Feb 15, 2018 | 20.89 | 20.95 | 20.31 | 20.59 | 638,213 | -0.15(-0.72%) |
Feb 14, 2018 | 19.62 | 20.84 | 19.59 | 20.74 | 944,339 | +0.88(+4.45%) |
Feb 13, 2018 | 19.62 | 19.95 | 19.48 | 19.85 | 555,348 | +0.14(+0.72%) |
Feb 12, 2018 | 19.17 | 19.94 | 18.70 | 19.71 | 2,817,128 | +0.65(+3.43%) |
Feb 09, 2018 | 19.57 | 19.94 | 18.19 | 19.06 | 1,680,786 | -0.28(-1.46%) |
Feb 08, 2018 | 20.06 | 20.29 | 19.22 | 19.34 | 1,715,283 | -0.67(-3.35%) |
Feb 07, 2018 | 19.77 | 20.30 | 19.60 | 20.01 | 796,953 | +0.24(+1.21%) |
Feb 06, 2018 | 18.98 | 20.21 | 18.71 | 19.77 | 1,367,107 | -0.19(-0.93%) |
Feb 05, 2018 | 20.02 | 20.96 | 19.62 | 19.96 | 1,026,810 | -0.38(-1.87%) |
Feb 02, 2018 | 21.00 | 21.19 | 20.18 | 20.34 | 1,439,210 | -0.95(-4.48%) |
Feb 01, 2018 | 21.10 | 21.69 | 20.82 | 21.29 | 1,880,734 | -0.06(-0.29%) |
Jan 31, 2018 | 22.08 | 22.49 | 21.10 | 21.35 | 1,424,753 | -0.34(-1.59%) |
Jan 30, 2018 | 22.40 | 22.49 | 21.57 | 21.70 | 1,509,847 | -1.05(-4.62%) |
Jan 29, 2018 | 22.29 | 22.98 | 22.25 | 22.75 | 1,274,453 | +0.44(+1.98%) |
Jan 26, 2018 | 21.84 | 22.32 | 21.44 | 22.31 | 1,049,342 | +0.63(+2.89%) |
Jan 25, 2018 | 21.54 | 21.72 | 21.10 | 21.68 | 886,432 | +0.14(+0.66%) |
Jan 24, 2018 | 21.65 | 21.71 | 21.11 | 21.54 | 1,131,866 | -0.05(-0.25%) |
Jan 23, 2018 | 21.82 | 22.06 | 20.82 | 21.59 | 2,107,571 | -0.27(-1.25%) |
Jan 22, 2018 | 20.71 | 21.90 | 20.48 | 21.87 | 2,501,532 | +1.13(+5.45%) |
Jan 19, 2018 | 19.76 | 21.10 | 19.44 | 20.74 | 1,337,164 | +0.98(+4.96%) |
Jan 18, 2018 | 19.54 | 20.08 | 19.42 | 19.76 | 1,241,955 | +0.14(+0.72%) |
Jan 17, 2018 | 19.21 | 19.69 | 19.05 | 19.62 | 830,261 | +0.57(+3.01%) |
Jan 16, 2018 | 19.75 | 20.01 | 18.88 | 19.04 | 1,221,287 | -0.56(-2.88%) |
Jan 12, 2018 | 19.61 | 19.61 | 19.61 | 0 | +0.17(+0.86%) | |
Jan 11, 2018 | 18.96 | 19.56 | 18.69 | 19.44 | 979,774 | +0.51(+2.71%) |
Jan 10, 2018 | 19.18 | 18.47 | 18.93 | 1,449,975 | +0.46(+2.49%) | |
Jan 09, 2018 | 18.55 | 18.69 | 18.26 | 18.47 | 1,138,171 | -0.19(-1.04%) |
Jan 08, 2018 | 18.92 | 19.18 | 18.36 | 18.66 | 1,052,451 | -0.12(-0.66%) |
Jan 05, 2018 | 18.83 | 19.00 | 18.29 | 18.79 | 1,584,536 | -0.08(-0.42%) |
Jan 04, 2018 | 19.29 | 19.33 | 18.24 | 18.86 | 2,171,506 | -0.43(-2.24%) |
Jan 03, 2018 | 20.14 | 20.29 | 19.00 | 19.30 | 1,870,572 | -0.85(-4.21%) |
Jan 02, 2018 | 19.29 | 20.15 | 19.08 | 20.14 | 1,261,219 | +0.87(+4.53%) |
Dec 29, 2017 | 19.27 | 19.27 | 19.27 | 0 | -0.09(-0.46%) | |
Dec 28, 2017 | 19.44 | 19.58 | 19.02 | 19.36 | 858,419 | -0.04(-0.23%) |
Dec 27, 2017 | 20.38 | 20.38 | 19.03 | 19.40 | 1,722,753 | -0.98(-4.81%) |
Dec 26, 2017 | 19.81 | 20.67 | 19.66 | 20.38 | 1,114,328 | +0.54(+2.71%) |
Dec 22, 2017 | 19.68 | 19.99 | 19.25 | 19.84 | 1,378,849 | +0.11(+0.58%) |
Dec 21, 2017 | 19.13 | 19.83 | 18.99 | 19.73 | 2,431,054 | +0.63(+3.28%) |
Dec 20, 2017 | 18.81 | 19.28 | 18.60 | 19.10 | 1,092,260 | +0.45(+2.41%) |
Dec 19, 2017 | 18.87 | 18.98 | 18.16 | 18.65 | 1,182,905 | -0.08(-0.42%) |
Dec 18, 2017 | 18.34 | 18.86 | 18.17 | 18.73 | 1,572,292 | +0.72(+3.97%) |
Dec 15, 2017 | 17.81 | 18.39 | 17.78 | 18.02 | 2,380,510 | +0.34(+1.95%) |
Dec 14, 2017 | 18.09 | 18.46 | 17.51 | 17.67 | 2,397,982 | -0.39(-2.15%) |
Dec 13, 2017 | 17.35 | 18.22 | 17.35 | 18.06 | 1,326,036 | +0.88(+5.14%) |
Dec 12, 2017 | 18.27 | 18.43 | 17.16 | 17.18 | 2,852,051 | -1.07(-5.85%) |
Dec 11, 2017 | 17.31 | 18.39 | 17.15 | 18.25 | 3,390,175 | +1.16(+6.77%) |
Dec 08, 2017 | 17.28 | 17.41 | 16.90 | 17.09 | 3,564,285 | +0.00(+0.00%) |
Dec 07, 2017 | 17.20 | 17.69 | 16.53 | 8,406,527 | +0.00(+0.00%) | |
Dec 06, 2017 | 15.05 | 15.39 | 14.79 | 15.04 | 2,534,384 | +0.24(+1.66%) |
Dec 05, 2017 | 15.43 | 14.69 | 14.79 | 1,457,688 | -0.46(-3.04%) | |
Dec 04, 2017 | 15.11 | 15.94 | 15.11 | 15.25 | 2,037,581 | +0.37(+2.47%) |