Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.00 | 19.55 | 18.75 | 18.75 | 1,000,121 | -0.25(-1.32%) |
Feb 27, 2018 | 19.75 | 19.98 | 18.35 | 19.00 | 1,642,815 | -0.85(-4.28%) |
Feb 26, 2018 | 20.10 | 20.60 | 19.65 | 19.85 | 1,278,309 | -0.35(-1.73%) |
Feb 23, 2018 | 20.15 | 20.35 | 20.02 | 20.20 | 310,815 | +0.10(+0.50%) |
Feb 22, 2018 | 20.50 | 20.65 | 19.07 | 20.10 | 286,502 | -0.30(-1.47%) |
Feb 21, 2018 | 20.30 | 20.88 | 20.30 | 20.40 | 446,419 | +0.20(+0.99%) |
Feb 20, 2018 | 20.25 | 20.50 | 20.15 | 20.20 | 277,770 | -0.05(-0.25%) |
Feb 16, 2018 | 20.25 | 20.25 | 20.25 | 0 | +0.35(+1.76%) | |
Feb 15, 2018 | 20.40 | 19.65 | 19.90 | 252,849 | -0.05(-0.25%) | |
Feb 14, 2018 | 19.80 | 20.00 | 19.60 | 19.95 | 505,130 | -0.10(-0.50%) |
Feb 13, 2018 | 19.95 | 20.12 | 19.65 | 20.05 | 1,042,723 | +0.05(+0.25%) |
Feb 12, 2018 | 20.60 | 21.05 | 19.85 | 20.00 | 929,442 | -0.60(-2.91%) |
Feb 09, 2018 | 21.20 | 21.25 | 20.25 | 20.60 | 814,331 | -0.40(-1.90%) |
Feb 08, 2018 | 21.65 | 21.80 | 20.95 | 21.00 | 563,792 | -0.65(-3.00%) |
Feb 07, 2018 | 21.90 | 21.90 | 21.35 | 21.65 | 280,778 | -0.25(-1.14%) |
Feb 06, 2018 | 20.90 | 22.10 | 20.85 | 21.90 | 684,167 | +0.42(+1.98%) |
Feb 05, 2018 | 22.20 | 22.55 | 21.20 | 21.48 | 515,751 | -0.72(-3.27%) |
Feb 02, 2018 | 22.15 | 22.30 | 21.50 | 22.20 | 663,208 | -0.15(-0.67%) |
Feb 01, 2018 | 22.35 | 22.50 | 22.00 | 22.35 | 391,529 | -0.05(-0.22%) |
Jan 31, 2018 | 22.60 | 22.95 | 22.15 | 22.40 | 495,595 | -0.20(-0.88%) |
Jan 30, 2018 | 22.60 | 22.60 | 22.35 | 22.60 | 521,239 | -0.05(-0.22%) |
Jan 29, 2018 | 23.10 | 23.15 | 22.55 | 22.65 | 389,811 | -0.50(-2.16%) |
Jan 26, 2018 | 23.35 | 23.35 | 23.05 | 23.15 | 129,756 | -0.20(-0.86%) |
Jan 25, 2018 | 23.50 | 23.55 | 23.10 | 23.35 | 188,715 | +0.00(+0.00%) |
Jan 24, 2018 | 23.60 | 23.80 | 23.35 | 23.35 | 351,393 | -0.10(-0.43%) |
Jan 23, 2018 | 23.40 | 23.65 | 23.20 | 23.45 | 228,100 | +0.05(+0.21%) |
Jan 22, 2018 | 23.75 | 23.75 | 23.25 | 23.40 | 444,436 | -0.35(-1.47%) |
Jan 19, 2018 | 23.70 | 23.85 | 23.62 | 23.75 | 350,506 | +0.00(+0.00%) |
Jan 18, 2018 | 24.10 | 24.10 | 23.73 | 23.75 | 210,984 | -0.35(-1.45%) |
Jan 17, 2018 | 24.10 | 24.18 | 23.80 | 24.10 | 364,092 | +0.00(+0.00%) |
Jan 16, 2018 | 24.70 | 24.70 | 24.10 | 24.10 | 806,835 | -0.40(-1.63%) |
Jan 12, 2018 | 24.50 | 24.50 | 24.50 | 0 | -0.10(-0.41%) | |
Jan 11, 2018 | 23.95 | 24.70 | 23.95 | 24.60 | 1,232,039 | +0.65(+2.71%) |
Jan 10, 2018 | 24.30 | 24.30 | 22.85 | 23.95 | 1,950,420 | -0.65(-2.64%) |
Jan 09, 2018 | 24.50 | 24.75 | 24.40 | 24.60 | 364,255 | +0.05(+0.20%) |
Jan 08, 2018 | 24.50 | 24.75 | 24.25 | 24.55 | 562,719 | +0.10(+0.41%) |
Jan 05, 2018 | 24.45 | 24.60 | 24.20 | 24.45 | 519,100 | +0.15(+0.62%) |
Jan 04, 2018 | 24.55 | 24.60 | 24.20 | 24.30 | 526,773 | -0.20(-0.82%) |
Jan 03, 2018 | 25.00 | 25.15 | 24.25 | 24.50 | 1,081,408 | -0.45(-1.80%) |
Jan 02, 2018 | 25.35 | 25.35 | 24.82 | 24.95 | 817,100 | -0.35(-1.38%) |
Dec 29, 2017 | 25.30 | 25.30 | 25.30 | 0 | -0.10(-0.39%) | |
Dec 28, 2017 | 25.20 | 25.55 | 25.20 | 25.40 | 576,690 | +0.20(+0.79%) |
Dec 27, 2017 | 25.20 | 25.30 | 24.80 | 25.20 | 562,405 | +0.05(+0.20%) |
Dec 26, 2017 | 24.65 | 25.20 | 24.65 | 25.15 | 825,056 | +0.40(+1.62%) |
Dec 22, 2017 | 24.65 | 24.80 | 24.30 | 24.75 | 616,608 | +0.20(+0.81%) |
Dec 21, 2017 | 24.35 | 24.65 | 24.25 | 24.55 | 727,119 | +0.20(+0.82%) |
Dec 20, 2017 | 24.00 | 24.40 | 23.60 | 24.35 | 1,056,576 | +0.75(+3.18%) |
Dec 19, 2017 | 23.65 | 23.75 | 23.40 | 23.60 | 456,347 | +0.05(+0.21%) |
Dec 18, 2017 | 23.50 | 23.75 | 23.50 | 23.55 | 913,364 | +0.20(+0.86%) |
Dec 15, 2017 | 22.75 | 23.50 | 22.51 | 23.35 | 1,299,437 | +0.35(+1.52%) |
Dec 14, 2017 | 23.10 | 23.30 | 23.10 | 23.00 | 621,897 | -0.10(-0.43%) |
Dec 13, 2017 | 22.95 | 23.30 | 22.90 | 23.10 | 336,054 | +0.05(+0.22%) |
Dec 12, 2017 | 23.40 | 23.50 | 22.88 | 23.05 | 646,188 | -0.30(-1.28%) |
Dec 11, 2017 | 23.30 | 23.45 | 23.25 | 23.35 | 266,772 | +0.05(+0.21%) |
Dec 08, 2017 | 23.40 | 23.45 | 23.25 | 23.30 | 398,011 | -0.15(-0.64%) |
Dec 07, 2017 | 23.30 | 23.45 | 23.20 | 23.45 | 527,591 | +0.25(+1.08%) |
Dec 06, 2017 | 23.35 | 23.48 | 23.15 | 23.20 | 724,318 | -0.10(-0.43%) |
Dec 05, 2017 | 23.40 | 23.50 | 23.20 | 23.30 | 923,497 | -0.05(-0.21%) |
Dec 04, 2017 | 23.10 | 23.40 | 23.10 | 23.35 | 1,019,223 | +0.35(+1.52%) |