Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.85 | 20.00 | 19.24 | 19.34 | 377,824 | -0.43(-2.15%) |
Feb 27, 2018 | 19.74 | 19.96 | 19.60 | 19.77 | 298,822 | +0.01(+0.05%) |
Feb 26, 2018 | 19.70 | 19.98 | 19.40 | 19.76 | 329,712 | +0.06(+0.29%) |
Feb 23, 2018 | 19.17 | 19.71 | 19.17 | 19.70 | 264,457 | +0.60(+3.12%) |
Feb 22, 2018 | 19.91 | 19.91 | 18.45 | 19.11 | 417,492 | -0.67(-3.39%) |
Feb 21, 2018 | 19.31 | 20.00 | 19.25 | 19.78 | 247,225 | +0.54(+2.80%) |
Feb 20, 2018 | 19.89 | 19.89 | 19.02 | 19.24 | 399,211 | -0.84(-4.19%) |
Feb 16, 2018 | 20.08 | 20.08 | 20.08 | 0 | -0.16(-0.79%) | |
Feb 15, 2018 | 20.10 | 20.34 | 20.02 | 20.24 | 262,753 | +0.29(+1.47%) |
Feb 14, 2018 | 19.46 | 20.16 | 19.28 | 19.95 | 230,244 | +0.35(+1.78%) |
Feb 13, 2018 | 19.72 | 19.60 | 147,694 | +0.02(+0.10%) | ||
Feb 12, 2018 | 19.59 | 19.79 | 19.06 | 19.58 | 229,953 | +0.01(+0.05%) |
Feb 09, 2018 | 19.84 | 19.94 | 18.72 | 19.57 | 428,210 | -0.04(-0.19%) |
Feb 08, 2018 | 19.85 | 19.47 | 19.61 | 265,581 | +0.08(+0.39%) | |
Feb 07, 2018 | 19.39 | 19.77 | 19.39 | 19.53 | 239,610 | +0.16(+0.83%) |
Feb 06, 2018 | 19.28 | 20.07 | 19.05 | 19.37 | 612,035 | -0.30(-1.54%) |
Feb 05, 2018 | 19.61 | 19.89 | 19.48 | 19.67 | 281,979 | -0.09(-0.48%) |
Feb 02, 2018 | 20.42 | 20.55 | 19.43 | 19.77 | 381,915 | -0.80(-3.90%) |
Feb 01, 2018 | 20.77 | 21.05 | 20.52 | 20.57 | 306,346 | -0.30(-1.45%) |
Jan 31, 2018 | 20.96 | 21.21 | 20.77 | 20.87 | 309,258 | +0.03(+0.14%) |
Jan 30, 2018 | 21.23 | 21.77 | 20.85 | 20.85 | 280,940 | -0.55(-2.56%) |
Jan 29, 2018 | 21.45 | 21.87 | 21.26 | 21.39 | 384,441 | -0.20(-0.92%) |
Jan 26, 2018 | 22.17 | 22.32 | 21.50 | 21.59 | 242,990 | -0.48(-2.18%) |
Jan 25, 2018 | 22.21 | 22.44 | 22.17 | 22.07 | 313,847 | -0.02(-0.09%) |
Jan 24, 2018 | 22.17 | 22.56 | 21.98 | 22.09 | 269,116 | -0.07(-0.30%) |
Jan 23, 2018 | 22.40 | 22.65 | 21.98 | 22.16 | 317,719 | -0.32(-1.43%) |
Jan 22, 2018 | 22.43 | 22.48 | 22.13 | 22.48 | 272,658 | -0.06(-0.25%) |
Jan 19, 2018 | 22.27 | 22.72 | 21.90 | 22.54 | 221,661 | +0.21(+0.93%) |
Jan 18, 2018 | 23.37 | 23.61 | 22.29 | 22.33 | 291,980 | -1.03(-4.41%) |
Jan 17, 2018 | 23.81 | 23.99 | 23.20 | 23.36 | 218,785 | -0.35(-1.47%) |
Jan 16, 2018 | 23.62 | 24.61 | 23.62 | 23.71 | 361,448 | +0.34(+1.46%) |
Jan 12, 2018 | 23.37 | 23.37 | 23.37 | 0 | +0.46(+2.02%) | |
Jan 11, 2018 | 22.91 | 23.19 | 22.04 | 22.91 | 439,655 | -0.15(-0.66%) |
Jan 10, 2018 | 22.80 | 23.06 | 401,863 | -0.77(-3.25%) | ||
Jan 09, 2018 | 24.25 | 24.37 | 22.80 | 23.83 | 492,996 | -0.43(-1.79%) |
Jan 08, 2018 | 22.97 | 24.70 | 22.97 | 24.27 | 863,682 | +1.42(+6.20%) |
Jan 05, 2018 | 25.89 | 25.89 | 22.63 | 22.85 | 2,028,413 | -6.83(-23.02%) |
Jan 04, 2018 | 30.56 | 31.82 | 29.46 | 29.68 | 841,807 | +0.33(+1.13%) |
Jan 03, 2018 | 29.50 | 29.86 | 29.20 | 29.35 | 208,838 | -0.16(-0.54%) |
Jan 02, 2018 | 30.10 | 29.84 | 28.44 | 29.51 | 236,567 | -0.33(-1.11%) |
Dec 29, 2017 | 29.84 | 29.84 | 29.84 | 0 | +0.26(+0.89%) | |
Dec 28, 2017 | 29.46 | 30.14 | 29.28 | 29.58 | 106,356 | +0.05(+0.16%) |
Dec 27, 2017 | 29.56 | 29.98 | 28.24 | 29.53 | 158,781 | -0.04(-0.13%) |
Dec 26, 2017 | 28.66 | 29.67 | 28.66 | 29.57 | 139,024 | +0.90(+3.13%) |
Dec 22, 2017 | 28.28 | 29.05 | 27.89 | 28.67 | 219,050 | +0.37(+1.30%) |
Dec 21, 2017 | 28.61 | 29.25 | 28.26 | 28.30 | 525,026 | -0.34(-1.19%) |
Dec 20, 2017 | 29.51 | 30.03 | 28.61 | 28.64 | 259,915 | -0.90(-3.04%) |
Dec 19, 2017 | 30.17 | 30.55 | 29.08 | 29.54 | 661,861 | -0.58(-1.91%) |
Dec 18, 2017 | 29.94 | 31.02 | 29.69 | 30.12 | 264,021 | +0.46(+1.56%) |
Dec 15, 2017 | 29.12 | 30.12 | 29.10 | 29.65 | 566,153 | +0.64(+2.22%) |
Dec 14, 2017 | 29.58 | 29.66 | 28.98 | 29.01 | 133,128 | -0.47(-1.60%) |
Dec 13, 2017 | 29.70 | 30.18 | 29.43 | 29.48 | 160,054 | -0.27(-0.92%) |
Dec 12, 2017 | 30.07 | 30.65 | 29.66 | 29.76 | 214,097 | -0.25(-0.82%) |
Dec 11, 2017 | 30.32 | 30.32 | 29.67 | 30.00 | 139,779 | -0.20(-0.66%) |
Dec 08, 2017 | 30.47 | 30.76 | 29.87 | 30.20 | 225,398 | -0.17(-0.56%) |
Dec 07, 2017 | 30.79 | 31.17 | 30.36 | 30.37 | 248,053 | -0.46(-1.50%) |
Dec 06, 2017 | 30.90 | 31.16 | 30.54 | 30.83 | 151,969 | +0.02(+0.06%) |
Dec 05, 2017 | 31.99 | 32.09 | 30.81 | 30.81 | 172,179 | -1.07(-3.35%) |
Dec 04, 2017 | 30.81 | 32.03 | 30.81 | 31.88 | 242,389 | +1.42(+4.65%) |