Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.90 | 23.45 | 22.59 | 22.75 | 595,721 | -0.15(-0.66%) |
Feb 27, 2018 | 21.50 | 22.95 | 21.50 | 22.90 | 651,191 | +1.25(+5.77%) |
Feb 26, 2018 | 22.20 | 22.20 | 21.20 | 21.65 | 598,913 | -0.55(-2.48%) |
Feb 23, 2018 | 20.85 | 22.50 | 20.50 | 22.20 | 2,008,114 | -3.85(-14.78%) |
Feb 22, 2018 | 26.05 | 26.05 | 287,570 | -0.15(-0.57%) | ||
Feb 21, 2018 | 26.25 | 26.65 | 26.15 | 26.20 | 179,905 | +0.00(+0.00%) |
Feb 20, 2018 | 25.75 | 26.60 | 25.75 | 26.20 | 312,830 | +0.40(+1.55%) |
Feb 16, 2018 | 25.80 | 25.80 | 25.80 | 0 | +0.30(+1.18%) | |
Feb 15, 2018 | 24.65 | 25.70 | 24.40 | 25.50 | 193,853 | +0.95(+3.87%) |
Feb 14, 2018 | 24.30 | 24.65 | 24.30 | 24.55 | 200,134 | +0.00(+0.00%) |
Feb 13, 2018 | 24.40 | 24.65 | 24.15 | 24.55 | 155,591 | +0.05(+0.20%) |
Feb 12, 2018 | 23.60 | 24.55 | 23.35 | 24.50 | 271,276 | +1.00(+4.26%) |
Feb 09, 2018 | 23.10 | 23.65 | 22.80 | 23.50 | 237,773 | +0.60(+2.62%) |
Feb 08, 2018 | 23.05 | 23.20 | 22.65 | 22.90 | 258,581 | -0.15(-0.65%) |
Feb 07, 2018 | 22.40 | 23.00 | 22.40 | 23.05 | 276,585 | +0.65(+2.90%) |
Feb 06, 2018 | 21.75 | 22.50 | 21.72 | 22.40 | 198,945 | +0.30(+1.36%) |
Feb 05, 2018 | 22.15 | 22.20 | 21.90 | 22.10 | 107,218 | -0.20(-0.90%) |
Feb 02, 2018 | 22.00 | 22.40 | 21.90 | 22.30 | 141,784 | +0.05(+0.22%) |
Feb 01, 2018 | 22.10 | 22.40 | 22.10 | 22.25 | 82,479 | -0.05(-0.22%) |
Jan 31, 2018 | 22.20 | 22.35 | 22.10 | 22.30 | 66,336 | +0.25(+1.13%) |
Jan 30, 2018 | 22.00 | 22.30 | 22.00 | 22.05 | 89,472 | -0.15(-0.68%) |
Jan 29, 2018 | 22.05 | 22.45 | 21.95 | 22.20 | 110,726 | +0.05(+0.23%) |
Jan 26, 2018 | 22.05 | 22.30 | 22.00 | 22.15 | 79,109 | +0.25(+1.14%) |
Jan 25, 2018 | 22.05 | 22.10 | 21.80 | 21.90 | 86,360 | -0.05(-0.23%) |
Jan 24, 2018 | 22.00 | 22.15 | 21.65 | 21.95 | 130,900 | +0.00(+0.00%) |
Jan 23, 2018 | 22.05 | 22.15 | 21.90 | 21.95 | 102,875 | -0.15(-0.68%) |
Jan 22, 2018 | 22.05 | 22.20 | 21.80 | 22.10 | 193,994 | +0.00(+0.00%) |
Jan 19, 2018 | 21.75 | 22.10 | 21.65 | 22.10 | 139,552 | +0.35(+1.61%) |
Jan 18, 2018 | 21.65 | 22.00 | 21.50 | 21.75 | 117,916 | +0.00(+0.00%) |
Jan 17, 2018 | 21.95 | 22.00 | 21.60 | 21.75 | 124,868 | -0.10(-0.46%) |
Jan 16, 2018 | 21.65 | 22.00 | 21.50 | 21.85 | 207,490 | +0.05(+0.23%) |
Jan 12, 2018 | 21.80 | 21.80 | 21.80 | 0 | -0.15(-0.68%) | |
Jan 11, 2018 | 21.40 | 22.00 | 21.40 | 21.95 | 94,184 | +0.50(+2.33%) |
Jan 10, 2018 | 21.25 | 21.35 | 21.20 | 21.45 | 115,868 | +0.05(+0.23%) |
Jan 09, 2018 | 21.45 | 21.60 | 21.27 | 21.40 | 77,867 | +0.00(+0.00%) |
Jan 08, 2018 | 21.30 | 21.50 | 21.15 | 21.40 | 100,355 | +0.05(+0.23%) |
Jan 05, 2018 | 21.50 | 21.55 | 21.20 | 21.35 | 77,933 | -0.10(-0.47%) |
Jan 04, 2018 | 21.30 | 21.70 | 21.10 | 21.45 | 100,694 | +0.25(+1.18%) |
Jan 03, 2018 | 21.20 | 21.55 | 21.05 | 21.20 | 141,403 | -0.05(-0.24%) |
Jan 02, 2018 | 21.50 | 21.70 | 21.20 | 21.25 | 173,404 | -0.15(-0.70%) |
Dec 29, 2017 | 21.40 | 21.40 | 21.40 | 0 | +0.10(+0.47%) | |
Dec 28, 2017 | 21.45 | 21.55 | 21.25 | 21.30 | 50,868 | -0.10(-0.47%) |
Dec 27, 2017 | 21.60 | 21.65 | 21.23 | 21.40 | 70,594 | -0.25(-1.15%) |
Dec 26, 2017 | 21.45 | 22.00 | 21.30 | 21.65 | 91,423 | +0.10(+0.46%) |
Dec 22, 2017 | 21.75 | 21.75 | 21.40 | 21.55 | 126,635 | -0.25(-1.15%) |
Dec 21, 2017 | 21.45 | 21.90 | 21.45 | 21.80 | 123,265 | +0.35(+1.63%) |
Dec 20, 2017 | 21.70 | 21.70 | 21.20 | 21.45 | 108,127 | -0.25(-1.15%) |
Dec 19, 2017 | 21.90 | 22.10 | 21.60 | 21.70 | 77,043 | -0.20(-0.91%) |
Dec 18, 2017 | 21.80 | 22.05 | 21.65 | 21.90 | 160,081 | +0.30(+1.39%) |
Dec 15, 2017 | 20.80 | 21.70 | 20.75 | 21.60 | 308,684 | +0.70(+3.35%) |
Dec 14, 2017 | 21.30 | 21.30 | 20.65 | 20.90 | 164,004 | -0.30(-1.42%) |
Dec 13, 2017 | 21.05 | 21.50 | 21.05 | 21.20 | 105,601 | +0.15(+0.71%) |
Dec 12, 2017 | 21.25 | 21.45 | 21.00 | 21.05 | 134,674 | -0.25(-1.17%) |
Dec 11, 2017 | 21.20 | 21.35 | 21.10 | 21.30 | 150,882 | +0.05(+0.24%) |
Dec 08, 2017 | 21.45 | 21.60 | 21.10 | 21.25 | 119,900 | +0.00(+0.00%) |
Dec 07, 2017 | 20.90 | 21.50 | 20.90 | 158,596 | +0.00(+0.00%) | |
Dec 06, 2017 | 20.75 | 21.00 | 20.60 | 20.85 | 140,120 | +0.05(+0.24%) |
Dec 05, 2017 | 20.70 | 21.10 | 20.60 | 20.80 | 133,219 | +0.15(+0.73%) |
Dec 04, 2017 | 22.10 | 22.10 | 20.60 | 20.65 | 292,999 | -1.15(-5.28%) |