Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.00 | 22.00 | 21.00 | 21.03 | 46,471 | -0.82(-3.77%) |
Feb 27, 2018 | 22.76 | 22.95 | 21.86 | 21.86 | 10,784 | -0.80(-3.54%) |
Feb 26, 2018 | 22.36 | 22.66 | 22.13 | 22.66 | 33,614 | +0.49(+2.21%) |
Feb 23, 2018 | 21.82 | 22.17 | 21.74 | 22.17 | 22,441 | +0.64(+2.99%) |
Feb 22, 2018 | 21.52 | 21.52 | 16,763 | -0.17(-0.80%) | ||
Feb 21, 2018 | 22.12 | 22.34 | 21.70 | 21.70 | 16,636 | +0.02(+0.09%) |
Feb 20, 2018 | 21.94 | 22.15 | 21.68 | 21.68 | 14,899 | -0.66(-2.94%) |
Feb 16, 2018 | 22.34 | 22.34 | 22.34 | 0 | +0.22(+1.00%) | |
Feb 15, 2018 | 21.84 | 22.12 | 21.35 | 22.12 | 38,266 | +0.67(+3.13%) |
Feb 14, 2018 | 19.91 | 21.47 | 19.91 | 21.44 | 54,166 | +1.16(+5.69%) |
Feb 13, 2018 | 19.97 | 20.31 | 19.82 | 20.29 | 11,713 | +0.16(+0.80%) |
Feb 12, 2018 | 19.96 | 20.30 | 19.34 | 20.13 | 40,619 | +0.63(+3.24%) |
Feb 09, 2018 | 19.42 | 19.68 | 17.92 | 19.50 | 48,805 | +0.62(+3.31%) |
Feb 08, 2018 | 21.16 | 21.16 | 18.87 | 18.87 | 57,690 | -2.48(-11.61%) |
Feb 07, 2018 | 20.98 | 21.54 | 20.74 | 21.35 | 56,796 | +0.39(+1.88%) |
Feb 06, 2018 | 19.06 | 21.30 | 18.62 | 20.95 | 123,504 | -0.50(-2.33%) |
Feb 05, 2018 | 22.38 | 22.79 | 21.00 | 21.45 | 98,473 | -1.55(-6.73%) |
Feb 02, 2018 | 23.88 | 23.92 | 22.97 | 23.00 | 86,499 | -1.42(-5.82%) |
Feb 01, 2018 | 24.30 | 24.56 | 24.19 | 24.42 | 21,139 | +0.03(+0.12%) |
Jan 31, 2018 | 24.85 | 25.26 | 24.21 | 24.39 | 31,530 | -0.13(-0.53%) |
Jan 30, 2018 | 24.81 | 24.81 | 24.41 | 24.52 | 100,715 | -0.83(-3.28%) |
Jan 29, 2018 | 25.81 | 25.87 | 25.34 | 25.35 | 34,206 | -0.51(-1.98%) |
Jan 26, 2018 | 25.71 | 25.87 | 25.36 | 25.87 | 24,137 | +0.54(+2.14%) |
Jan 25, 2018 | 25.95 | 25.95 | 25.32 | 25.32 | 91,896 | -0.35(-1.35%) |
Jan 24, 2018 | 26.32 | 26.32 | 25.47 | 25.67 | 26,302 | -0.26(-1.01%) |
Jan 23, 2018 | 25.76 | 25.94 | 25.66 | 25.93 | 35,278 | +0.35(+1.37%) |
Jan 22, 2018 | 25.40 | 25.58 | 25.35 | 25.58 | 27,558 | +0.31(+1.22%) |
Jan 19, 2018 | 24.65 | 25.27 | 24.65 | 25.27 | 13,306 | +0.68(+2.75%) |
Jan 18, 2018 | 24.68 | 24.87 | 24.60 | 24.60 | 5,427 | -0.33(-1.34%) |
Jan 17, 2018 | 24.66 | 25.05 | 24.66 | 24.93 | 19,807 | +0.43(+1.78%) |
Jan 16, 2018 | 25.16 | 25.16 | 24.27 | 24.50 | 39,486 | -0.35(-1.42%) |
Jan 12, 2018 | 24.85 | 24.85 | 24.85 | 0 | +0.12(+0.48%) | |
Jan 11, 2018 | 23.87 | 24.73 | 23.87 | 24.73 | 29,105 | +0.90(+3.76%) |
Jan 10, 2018 | 23.60 | 23.83 | 23.59 | 23.83 | 19,424 | -0.35(-1.46%) |
Jan 09, 2018 | 24.24 | 24.27 | 24.14 | 24.19 | 11,049 | +0.03(+0.11%) |
Jan 08, 2018 | 23.72 | 24.16 | 23.55 | 24.16 | 20,378 | +0.31(+1.31%) |
Jan 05, 2018 | 23.70 | 23.85 | 23.55 | 23.85 | 19,000 | +0.26(+1.11%) |
Jan 04, 2018 | 23.67 | 23.77 | 23.53 | 23.58 | 16,161 | +0.22(+0.92%) |
Jan 03, 2018 | 23.17 | 23.46 | 23.17 | 23.37 | 26,429 | +0.31(+1.34%) |
Jan 02, 2018 | 22.92 | 23.09 | 22.92 | 23.06 | 60,003 | +0.18(+0.78%) |
Dec 29, 2017 | 22.88 | 22.88 | 22.88 | 0 | +0.03(+0.15%) | |
Dec 28, 2017 | 22.86 | 22.86 | 22.67 | 22.85 | 9,732 | -0.07(-0.29%) |
Dec 27, 2017 | 22.91 | 22.91 | 22.91 | 22.91 | 2,302 | +0.12(+0.52%) |
Dec 26, 2017 | 22.67 | 22.80 | 22.67 | 22.80 | 4,932 | +0.13(+0.58%) |
Dec 22, 2017 | 22.62 | 22.74 | 22.55 | 22.66 | 18,397 | -0.09(-0.39%) |
Dec 21, 2017 | 22.63 | 22.87 | 22.63 | 22.75 | 16,401 | +0.17(+0.74%) |
Dec 20, 2017 | 22.59 | 22.59 | 22.59 | 22.59 | 3,579 | +0.15(+0.65%) |
Dec 19, 2017 | 22.63 | 22.63 | 22.44 | 22.44 | 7,817 | -0.28(-1.22%) |
Dec 18, 2017 | 22.70 | 22.81 | 22.70 | 22.72 | 22,237 | +0.68(+3.09%) |
Dec 15, 2017 | 21.77 | 22.44 | 21.77 | 22.04 | 27,849 | +0.57(+2.64%) |
Dec 14, 2017 | 22.08 | 22.08 | 21.47 | 21.47 | 25,296 | -0.55(-2.49%) |
Dec 13, 2017 | 22.03 | 22.32 | 22.02 | 22.02 | 9,768 | +0.03(+0.12%) |
Dec 12, 2017 | 22.24 | 22.24 | 21.99 | 21.99 | 10,380 | -0.15(-0.68%) |
Dec 11, 2017 | 22.33 | 22.33 | 22.04 | 22.15 | 16,962 | -0.09(-0.42%) |
Dec 08, 2017 | 22.26 | 22.37 | 22.05 | 22.24 | 19,454 | +0.24(+1.11%) |
Dec 07, 2017 | 21.53 | 22.00 | 21.53 | 21.99 | 46,303 | +0.45(+2.10%) |
Dec 06, 2017 | 21.71 | 21.84 | 21.54 | 21.54 | 18,295 | -0.39(-1.79%) |
Dec 05, 2017 | 22.45 | 22.45 | 21.93 | 21.93 | 42,728 | -0.43(-1.90%) |
Dec 04, 2017 | 23.09 | 23.12 | 22.36 | 22.36 | 24,989 | -0.04(-0.17%) |