Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.27 | 23.04 | 22.25 | 22.67 | 27,071,780 | +0.78(+3.56%) |
Feb 27, 2018 | 22.95 | 23.93 | 21.53 | 21.90 | 63,718,400 | +0.73(+3.46%) |
Feb 26, 2018 | 20.85 | 21.18 | 20.44 | 21.16 | 18,391,906 | +0.55(+2.66%) |
Feb 23, 2018 | 20.28 | 20.89 | 19.99 | 20.62 | 14,393,365 | +0.44(+2.18%) |
Feb 22, 2018 | 20.18 | 9,667,064 | +0.45(+2.27%) | |||
Feb 21, 2018 | 19.82 | 20.12 | 19.68 | 19.73 | 10,439,198 | -0.05(-0.23%) |
Feb 20, 2018 | 20.07 | 20.26 | 19.70 | 19.78 | 9,970,684 | -0.47(-2.32%) |
Feb 16, 2018 | 20.25 | 20.25 | 20.25 | 0 | -0.15(-0.76%) | |
Feb 15, 2018 | 19.91 | 20.42 | 19.87 | 20.40 | 11,286,685 | +0.63(+3.20%) |
Feb 14, 2018 | 19.07 | 19.91 | 18.97 | 19.77 | 9,613,979 | +0.59(+3.05%) |
Feb 13, 2018 | 18.61 | 19.27 | 18.55 | 19.18 | 9,234,902 | +0.53(+2.85%) |
Feb 12, 2018 | 18.83 | 18.89 | 18.40 | 18.65 | 10,008,625 | +0.03(+0.17%) |
Feb 09, 2018 | 18.67 | 18.96 | 17.81 | 18.62 | 14,655,010 | +0.12(+0.63%) |
Feb 08, 2018 | 19.11 | 19.30 | 18.50 | 18.50 | 11,498,221 | -0.59(-3.07%) |
Feb 07, 2018 | 18.58 | 19.21 | 18.54 | 19.09 | 11,582,081 | +0.46(+2.48%) |
Feb 06, 2018 | 17.73 | 18.81 | 17.32 | 18.63 | 17,791,094 | +0.30(+1.64%) |
Feb 05, 2018 | 18.93 | 19.06 | 18.20 | 18.33 | 17,549,070 | -0.86(-4.50%) |
Feb 02, 2018 | 19.57 | 19.69 | 19.05 | 19.19 | 13,980,195 | -0.56(-2.85%) |
Feb 01, 2018 | 19.85 | 20.16 | 19.64 | 19.75 | 7,954,160 | -0.25(-1.27%) |
Jan 31, 2018 | 20.30 | 20.43 | 19.88 | 20.01 | 8,392,876 | -0.23(-1.14%) |
Jan 30, 2018 | 20.96 | 21.01 | 20.15 | 20.24 | 10,358,180 | -0.82(-3.88%) |
Jan 29, 2018 | 20.99 | 21.31 | 20.84 | 21.06 | 5,971,447 | -0.07(-0.33%) |
Jan 26, 2018 | 20.52 | 21.13 | 20.44 | 21.13 | 9,390,594 | +0.59(+2.85%) |
Jan 25, 2018 | 21.06 | 21.06 | 20.60 | 20.54 | 10,624,348 | -0.47(-2.24%) |
Jan 24, 2018 | 21.05 | 21.30 | 20.70 | 21.01 | 12,830,818 | -0.08(-0.40%) |
Jan 23, 2018 | 21.09 | 21.19 | 20.72 | 21.09 | 8,862,873 | +0.08(+0.40%) |
Jan 22, 2018 | 20.85 | 21.05 | 20.62 | 21.01 | 9,121,302 | +0.19(+0.89%) |
Jan 19, 2018 | 20.62 | 20.82 | 20.34 | 20.82 | 7,297,953 | +0.32(+1.54%) |
Jan 18, 2018 | 20.27 | 20.74 | 20.24 | 20.51 | 8,777,488 | +0.28(+1.37%) |
Jan 17, 2018 | 19.91 | 20.41 | 19.78 | 20.23 | 10,450,617 | +0.25(+1.23%) |
Jan 16, 2018 | 20.86 | 20.96 | 19.92 | 19.98 | 15,525,756 | -0.75(-3.61%) |
Jan 12, 2018 | 20.73 | 20.73 | 20.73 | 0 | +0.45(+2.24%) | |
Jan 11, 2018 | 19.64 | 20.32 | 19.55 | 20.28 | 11,482,103 | +0.54(+2.73%) |
Jan 10, 2018 | 18.82 | 19.91 | 18.82 | 19.74 | 17,267,982 | +0.70(+3.69%) |
Jan 09, 2018 | 18.97 | 19.23 | 18.80 | 19.04 | 13,454,213 | +0.19(+1.02%) |
Jan 08, 2018 | 18.97 | 19.34 | 18.26 | 18.84 | 27,559,942 | -0.03(-0.16%) |
Jan 05, 2018 | 18.92 | 19.07 | 18.58 | 18.87 | 20,305,782 | -0.01(-0.04%) |
Jan 04, 2018 | 19.86 | 19.92 | 18.07 | 18.88 | 47,666,884 | -0.65(-3.32%) |
Jan 03, 2018 | 20.30 | 20.54 | 19.47 | 19.53 | 24,175,318 | -0.76(-3.72%) |
Jan 02, 2018 | 19.90 | 20.30 | 19.78 | 20.28 | 16,226,908 | +0.86(+4.45%) |
Dec 29, 2017 | 19.42 | 19.42 | 19.42 | 0 | -0.41(-2.06%) | |
Dec 28, 2017 | 19.78 | 19.91 | 19.44 | 19.83 | 11,743,155 | +0.06(+0.31%) |
Dec 27, 2017 | 20.72 | 20.72 | 19.72 | 19.77 | 12,853,128 | -0.93(-4.51%) |
Dec 26, 2017 | 19.86 | 20.87 | 19.85 | 20.70 | 15,833,604 | +0.91(+4.60%) |
Dec 22, 2017 | 19.79 | 19.85 | 19.58 | 19.79 | 9,510,756 | +0.08(+0.39%) |
Dec 21, 2017 | 19.62 | 19.91 | 19.49 | 19.71 | 10,714,902 | +0.19(+0.95%) |
Dec 20, 2017 | 19.66 | 19.75 | 19.39 | 19.53 | 13,909,393 | +0.06(+0.32%) |
Dec 19, 2017 | 20.05 | 20.12 | 19.46 | 19.47 | 12,303,497 | -0.46(-2.32%) |
Dec 18, 2017 | 19.11 | 20.02 | 19.11 | 19.93 | 15,688,007 | +0.97(+5.12%) |
Dec 15, 2017 | 19.20 | 19.39 | 18.87 | 18.96 | 20,131,716 | -0.16(-0.85%) |
Dec 14, 2017 | 19.64 | 19.87 | 18.84 | 19.12 | 15,931,844 | -0.50(-2.56%) |
Dec 13, 2017 | 19.54 | 19.93 | 19.36 | 19.62 | 12,409,475 | +0.11(+0.54%) |
Dec 12, 2017 | 19.52 | 20.03 | 19.50 | 19.52 | 12,413,513 | -0.15(-0.77%) |
Dec 11, 2017 | 19.83 | 19.89 | 19.48 | 19.67 | 13,836,334 | +0.07(+0.35%) |
Dec 08, 2017 | 19.60 | 19.63 | 18.86 | 19.60 | 17,877,696 | +0.39(+2.06%) |
Dec 07, 2017 | 19.40 | 19.72 | 19.13 | 19.21 | 17,092,304 | +0.14(+0.76%) |
Dec 06, 2017 | 19.11 | 19.30 | 18.70 | 19.06 | 16,247,917 | -0.10(-0.52%) |
Dec 05, 2017 | 19.60 | 19.63 | 18.81 | 19.16 | 21,297,470 | -0.44(-2.25%) |
Dec 04, 2017 | 18.73 | 19.95 | 18.73 | 19.60 | 35,551,820 | +1.22(+6.66%) |