Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.54 | 18.66 | 18.16 | 18.23 | 569,611 | -0.18(-0.99%) |
Feb 27, 2018 | 18.77 | 18.93 | 18.33 | 18.41 | 565,967 | -0.44(-2.33%) |
Feb 26, 2018 | 19.01 | 19.13 | 18.67 | 18.85 | 378,149 | -0.12(-0.61%) |
Feb 23, 2018 | 19.05 | 19.08 | 18.91 | 18.97 | 307,802 | +0.06(+0.31%) |
Feb 22, 2018 | 18.87 | 18.91 | 451,212 | -0.09(-0.48%) | ||
Feb 21, 2018 | 19.40 | 19.45 | 18.99 | 19.00 | 491,920 | -0.32(-1.67%) |
Feb 20, 2018 | 20.29 | 20.46 | 19.32 | 19.32 | 583,505 | -0.14(-0.72%) |
Feb 16, 2018 | 19.47 | 19.47 | 19.47 | 0 | +0.52(+2.76%) | |
Feb 15, 2018 | 18.74 | 19.03 | 18.59 | 18.94 | 623,455 | +0.27(+1.42%) |
Feb 14, 2018 | 18.73 | 18.79 | 18.45 | 18.68 | 648,033 | -0.27(-1.40%) |
Feb 13, 2018 | 18.88 | 19.06 | 18.49 | 18.94 | 566,364 | -0.10(-0.52%) |
Feb 12, 2018 | 18.74 | 19.14 | 18.25 | 19.04 | 535,547 | +0.32(+1.73%) |
Feb 09, 2018 | 18.50 | 18.91 | 18.06 | 18.72 | 702,422 | +0.31(+1.67%) |
Feb 08, 2018 | 19.19 | 19.25 | 18.40 | 18.41 | 657,712 | -0.71(-3.73%) |
Feb 07, 2018 | 19.28 | 19.59 | 19.13 | 19.13 | 875,962 | -0.13(-0.69%) |
Feb 06, 2018 | 19.16 | 19.71 | 18.89 | 19.26 | 1,693,941 | -0.53(-2.69%) |
Feb 05, 2018 | 20.72 | 20.77 | 19.59 | 19.79 | 826,929 | -1.09(-5.20%) |
Feb 02, 2018 | 21.25 | 21.44 | 20.78 | 20.87 | 674,191 | -0.68(-3.15%) |
Feb 01, 2018 | 21.92 | 22.24 | 21.43 | 21.55 | 554,154 | -0.43(-1.96%) |
Jan 31, 2018 | 22.39 | 22.46 | 21.82 | 21.99 | 571,966 | -0.36(-1.60%) |
Jan 30, 2018 | 22.89 | 22.89 | 22.30 | 22.34 | 681,651 | -0.61(-2.64%) |
Jan 29, 2018 | 23.23 | 23.25 | 22.84 | 22.95 | 1,110,007 | -0.32(-1.35%) |
Jan 26, 2018 | 23.25 | 23.56 | 22.92 | 23.26 | 766,604 | +0.01(+0.04%) |
Jan 25, 2018 | 24.08 | 24.21 | 22.99 | 23.25 | 1,003,420 | -0.91(-3.77%) |
Jan 24, 2018 | 23.87 | 24.23 | 23.87 | 24.17 | 621,591 | +0.17(+0.69%) |
Jan 23, 2018 | 23.60 | 24.13 | 23.60 | 24.00 | 477,686 | +0.50(+2.12%) |
Jan 22, 2018 | 23.20 | 23.54 | 23.18 | 23.50 | 490,877 | +0.36(+1.54%) |
Jan 19, 2018 | 22.82 | 23.31 | 22.82 | 23.15 | 258,527 | +0.26(+1.12%) |
Jan 18, 2018 | 23.15 | 23.18 | 22.88 | 22.89 | 170,661 | -0.19(-0.83%) |
Jan 17, 2018 | 22.80 | 23.15 | 22.80 | 23.08 | 194,277 | +0.12(+0.54%) |
Jan 16, 2018 | 22.96 | 23.27 | 22.81 | 22.96 | 267,628 | +0.02(+0.11%) |
Jan 12, 2018 | 22.93 | 22.93 | 22.93 | 0 | -0.25(-1.07%) | |
Jan 11, 2018 | 22.83 | 23.18 | 22.76 | 23.18 | 209,437 | +0.36(+1.60%) |
Jan 10, 2018 | 22.76 | 22.89 | 22.61 | 22.81 | 202,295 | -0.15(-0.65%) |
Jan 09, 2018 | 23.18 | 23.37 | 22.95 | 22.96 | 123,500 | -0.25(-1.07%) |
Jan 08, 2018 | 22.80 | 23.24 | 22.65 | 23.21 | 233,384 | +0.31(+1.34%) |
Jan 05, 2018 | 22.99 | 23.05 | 22.81 | 22.91 | 202,652 | -0.12(-0.50%) |
Jan 04, 2018 | 23.18 | 23.29 | 23.01 | 23.02 | 196,739 | -0.17(-0.75%) |
Jan 03, 2018 | 23.21 | 23.40 | 23.04 | 23.20 | 224,817 | -0.12(-0.50%) |
Jan 02, 2018 | 23.01 | 23.32 | 22.83 | 23.31 | 279,977 | +0.32(+1.37%) |
Dec 29, 2017 | 23.00 | 23.00 | 23.00 | 0 | +0.02(+0.07%) | |
Dec 28, 2017 | 22.93 | 23.10 | 22.84 | 22.98 | 282,696 | +0.04(+0.18%) |
Dec 27, 2017 | 22.88 | 23.12 | 22.82 | 22.94 | 351,438 | +0.04(+0.18%) |
Dec 26, 2017 | 23.11 | 23.11 | 22.84 | 22.90 | 327,745 | -0.21(-0.90%) |
Dec 22, 2017 | 23.10 | 23.28 | 23.04 | 23.10 | 241,955 | -0.03(-0.14%) |
Dec 21, 2017 | 23.17 | 23.35 | 23.01 | 23.14 | 414,300 | -0.02(-0.07%) |
Dec 20, 2017 | 23.06 | 23.39 | 22.88 | 23.15 | 485,130 | -0.17(-0.75%) |
Dec 19, 2017 | 23.78 | 23.88 | 23.25 | 23.33 | 373,372 | -0.51(-2.12%) |
Dec 18, 2017 | 23.77 | 24.00 | 23.74 | 23.83 | 305,659 | +0.07(+0.31%) |
Dec 15, 2017 | 23.69 | 23.96 | 23.53 | 23.76 | 1,097,818 | +0.07(+0.31%) |
Dec 14, 2017 | 23.86 | 24.00 | 23.54 | 23.69 | 363,129 | -0.23(-0.97%) |
Dec 13, 2017 | 23.63 | 24.02 | 23.63 | 23.92 | 280,998 | +0.17(+0.70%) |
Dec 12, 2017 | 23.87 | 23.99 | 23.70 | 23.75 | 364,796 | -0.02(-0.10%) |
Dec 11, 2017 | 23.94 | 24.11 | 23.76 | 23.78 | 296,755 | -0.29(-1.21%) |
Dec 08, 2017 | 24.36 | 24.41 | 24.04 | 24.07 | 312,314 | +0.00(+0.00%) |
Dec 07, 2017 | 24.32 | 24.44 | 24.16 | 246,685 | +0.00(+0.00%) | |
Dec 06, 2017 | 24.70 | 24.82 | 24.35 | 24.41 | 239,206 | -0.32(-1.27%) |
Dec 05, 2017 | 24.80 | 24.86 | 24.59 | 24.72 | 364,835 | -0.02(-0.07%) |
Dec 04, 2017 | 24.24 | 24.75 | 24.22 | 24.74 | 334,841 | +0.60(+2.47%) |