Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.19 | 19.49 | 18.83 | 19.21 | 3,420,095 | +0.07(+0.37%) |
Feb 27, 2018 | 19.51 | 20.08 | 19.13 | 19.14 | 2,659,396 | -0.31(-1.61%) |
Feb 26, 2018 | 19.70 | 19.77 | 19.28 | 19.45 | 3,666,774 | -0.23(-1.18%) |
Feb 23, 2018 | 19.57 | 19.70 | 19.31 | 19.68 | 2,752,300 | +0.30(+1.57%) |
Feb 22, 2018 | 19.21 | 19.38 | 3,426,174 | -0.50(-2.52%) | ||
Feb 21, 2018 | 19.80 | 20.20 | 19.71 | 19.88 | 2,690,303 | +0.12(+0.59%) |
Feb 20, 2018 | 20.34 | 20.47 | 19.73 | 19.77 | 3,047,884 | -0.75(-3.67%) |
Feb 16, 2018 | 20.52 | 20.52 | 20.52 | 0 | -0.04(-0.22%) | |
Feb 15, 2018 | 20.60 | 20.97 | 20.43 | 20.56 | 3,697,825 | +0.14(+0.70%) |
Feb 14, 2018 | 19.28 | 20.46 | 19.26 | 20.42 | 4,177,210 | +0.99(+5.12%) |
Feb 13, 2018 | 19.41 | 19.47 | 18.97 | 19.42 | 2,980,091 | +0.00(+0.00%) |
Feb 12, 2018 | 19.59 | 19.71 | 18.91 | 19.42 | 3,110,446 | -0.07(-0.37%) |
Feb 09, 2018 | 19.72 | 19.89 | 18.76 | 19.50 | 3,598,038 | -0.05(-0.27%) |
Feb 08, 2018 | 20.06 | 19.22 | 19.55 | 4,261,588 | -0.32(-1.62%) | |
Feb 07, 2018 | 18.91 | 20.06 | 18.82 | 19.87 | 4,802,637 | +0.93(+4.92%) |
Feb 06, 2018 | 18.09 | 19.00 | 17.78 | 18.94 | 5,864,864 | +0.24(+1.29%) |
Feb 05, 2018 | 19.23 | 19.54 | 18.48 | 18.70 | 4,772,890 | -0.73(-3.74%) |
Feb 02, 2018 | 20.15 | 20.33 | 19.25 | 19.42 | 5,494,717 | -0.92(-4.54%) |
Feb 01, 2018 | 20.53 | 20.53 | 20.11 | 20.35 | 4,745,641 | -0.33(-1.60%) |
Jan 31, 2018 | 20.62 | 20.84 | 20.41 | 20.68 | 5,110,549 | +0.08(+0.39%) |
Jan 30, 2018 | 20.16 | 20.60 | 19.90 | 20.60 | 4,634,011 | +0.25(+1.23%) |
Jan 29, 2018 | 20.18 | 20.39 | 19.67 | 20.35 | 3,298,861 | +0.16(+0.80%) |
Jan 26, 2018 | 19.77 | 20.22 | 19.17 | 20.19 | 6,309,919 | -0.45(-2.17%) |
Jan 25, 2018 | 21.17 | 21.32 | 20.50 | 20.63 | 2,814,739 | -0.40(-1.92%) |
Jan 24, 2018 | 21.39 | 21.57 | 20.77 | 21.04 | 3,134,525 | -0.43(-2.00%) |
Jan 23, 2018 | 21.33 | 21.49 | 20.96 | 21.47 | 2,529,318 | +0.11(+0.50%) |
Jan 22, 2018 | 21.29 | 21.49 | 21.07 | 21.36 | 3,305,409 | +0.11(+0.51%) |
Jan 19, 2018 | 20.70 | 21.27 | 20.56 | 21.25 | 3,412,182 | +0.46(+2.20%) |
Jan 18, 2018 | 20.93 | 21.04 | 20.66 | 20.80 | 4,148,667 | -0.17(-0.81%) |
Jan 17, 2018 | 20.65 | 21.27 | 20.40 | 20.97 | 5,178,980 | +0.35(+1.70%) |
Jan 16, 2018 | 20.65 | 20.97 | 20.60 | 20.62 | 6,671,130 | +0.17(+0.83%) |
Jan 12, 2018 | 20.45 | 20.45 | 20.45 | 0 | +0.74(+3.77%) | |
Jan 11, 2018 | 19.20 | 19.83 | 19.09 | 19.70 | 3,352,996 | +0.61(+3.19%) |
Jan 10, 2018 | 19.27 | 19.09 | 4,547,135 | -0.04(-0.23%) | ||
Jan 09, 2018 | 19.25 | 19.58 | 19.13 | 19.14 | 4,271,928 | -0.07(-0.37%) |
Jan 08, 2018 | 19.12 | 19.52 | 18.90 | 19.21 | 5,668,873 | +0.09(+0.47%) |
Jan 05, 2018 | 19.42 | 19.66 | 19.07 | 19.12 | 6,784,308 | -0.27(-1.39%) |
Jan 04, 2018 | 19.68 | 19.79 | 19.01 | 19.39 | 4,903,490 | -0.21(-1.10%) |
Jan 03, 2018 | 19.97 | 20.07 | 19.56 | 19.60 | 4,208,558 | -0.37(-1.84%) |
Jan 02, 2018 | 19.74 | 20.29 | 19.74 | 19.97 | 5,582,913 | +0.27(+1.36%) |
Dec 29, 2017 | 19.70 | 19.70 | 19.70 | 0 | -0.62(-3.04%) | |
Dec 28, 2017 | 20.53 | 20.55 | 20.10 | 20.32 | 3,944,472 | -0.22(-1.09%) |
Dec 27, 2017 | 20.69 | 20.94 | 20.42 | 20.54 | 4,365,783 | -0.19(-0.91%) |
Dec 26, 2017 | 20.28 | 20.77 | 20.11 | 20.73 | 5,673,506 | +0.64(+3.17%) |
Dec 22, 2017 | 19.28 | 20.34 | 19.08 | 20.10 | 12,361,652 | +0.83(+4.30%) |
Dec 21, 2017 | 20.46 | 20.71 | 18.93 | 19.27 | 24,330,006 | -2.75(-12.47%) |
Dec 20, 2017 | 21.92 | 22.17 | 21.45 | 22.01 | 11,179,719 | +0.54(+2.50%) |
Dec 19, 2017 | 21.05 | 21.55 | 21.00 | 21.48 | 6,394,411 | +0.32(+1.53%) |
Dec 18, 2017 | 20.41 | 21.37 | 20.35 | 21.15 | 5,898,074 | +0.89(+4.38%) |
Dec 15, 2017 | 20.20 | 20.68 | 20.04 | 20.27 | 7,687,471 | +0.14(+0.71%) |
Dec 14, 2017 | 21.11 | 21.24 | 19.87 | 20.12 | 5,404,864 | -0.85(-4.06%) |
Dec 13, 2017 | 20.50 | 21.29 | 20.48 | 20.97 | 4,786,916 | +0.34(+1.64%) |
Dec 12, 2017 | 20.69 | 20.95 | 20.47 | 20.64 | 3,692,616 | -0.07(-0.34%) |
Dec 11, 2017 | 20.66 | 20.86 | 20.51 | 20.71 | 4,580,150 | +0.16(+0.78%) |
Dec 08, 2017 | 20.12 | 20.74 | 19.88 | 20.55 | 4,537,094 | +0.45(+2.26%) |
Dec 07, 2017 | 20.70 | 20.77 | 20.08 | 20.09 | 4,965,317 | -0.46(-2.25%) |
Dec 06, 2017 | 20.93 | 21.27 | 20.41 | 20.56 | 4,235,973 | -0.43(-2.04%) |
Dec 05, 2017 | 21.84 | 21.84 | 20.67 | 20.98 | 6,540,239 | -0.74(-3.40%) |
Dec 04, 2017 | 20.45 | 21.83 | 20.22 | 21.72 | 11,045,400 | +1.76(+8.83%) |