Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.48 | 17.59 | 17.11 | 17.11 | 65,419 | -0.37(-2.13%) |
Feb 27, 2018 | 17.87 | 18.10 | 17.46 | 17.48 | 60,281 | -0.40(-2.26%) |
Feb 26, 2018 | 17.94 | 18.16 | 17.66 | 17.89 | 41,334 | +0.03(+0.15%) |
Feb 23, 2018 | 17.54 | 17.86 | 17.49 | 17.86 | 89,061 | +0.39(+2.21%) |
Feb 22, 2018 | 17.31 | 17.70 | 17.26 | 17.48 | 57,276 | +0.15(+0.85%) |
Feb 21, 2018 | 17.76 | 17.85 | 17.31 | 17.33 | 87,139 | -0.40(-2.23%) |
Feb 20, 2018 | 18.07 | 18.25 | 17.70 | 17.72 | 105,370 | -0.44(-2.43%) |
Feb 16, 2018 | 18.17 | 18.17 | 18.17 | 0 | +0.31(+1.75%) | |
Feb 15, 2018 | 17.92 | 18.06 | 17.54 | 17.85 | 69,805 | +0.26(+1.46%) |
Feb 14, 2018 | 18.16 | 18.51 | 17.51 | 17.60 | 66,843 | -0.63(-3.43%) |
Feb 13, 2018 | 18.55 | 18.62 | 18.19 | 18.22 | 103,736 | -0.51(-2.70%) |
Feb 12, 2018 | 19.29 | 19.63 | 18.64 | 18.73 | 115,831 | -0.52(-2.72%) |
Feb 09, 2018 | 20.91 | 20.91 | 18.95 | 19.25 | 245,884 | -1.75(-8.32%) |
Feb 08, 2018 | 21.80 | 22.22 | 20.99 | 21.00 | 125,248 | -1.35(-6.05%) |
Feb 07, 2018 | 22.79 | 22.79 | 21.89 | 22.35 | 56,952 | -0.47(-2.06%) |
Feb 06, 2018 | 22.40 | 23.17 | 22.40 | 22.82 | 64,772 | -0.24(-1.04%) |
Feb 05, 2018 | 23.48 | 23.62 | 22.65 | 23.06 | 29,280 | -0.66(-2.79%) |
Feb 02, 2018 | 23.91 | 23.99 | 23.65 | 23.72 | 35,782 | -0.31(-1.30%) |
Feb 01, 2018 | 24.02 | 24.25 | 23.82 | 24.03 | 21,046 | -0.03(-0.11%) |
Jan 31, 2018 | 24.43 | 24.43 | 23.76 | 24.06 | 64,663 | -0.31(-1.28%) |
Jan 30, 2018 | 24.71 | 24.85 | 24.37 | 24.37 | 23,330 | -0.34(-1.38%) |
Jan 29, 2018 | 24.93 | 25.05 | 24.66 | 24.71 | 22,147 | -0.14(-0.55%) |
Jan 26, 2018 | 25.10 | 25.28 | 24.78 | 24.85 | 21,148 | -0.17(-0.70%) |
Jan 25, 2018 | 25.28 | 25.34 | 24.93 | 25.03 | 28,933 | -0.23(-0.91%) |
Jan 24, 2018 | 25.29 | 25.39 | 25.09 | 25.26 | 46,368 | -0.04(-0.15%) |
Jan 23, 2018 | 24.83 | 25.48 | 24.82 | 25.29 | 33,672 | +0.45(+1.81%) |
Jan 22, 2018 | 25.31 | 25.35 | 24.48 | 24.84 | 69,041 | -0.51(-2.00%) |
Jan 19, 2018 | 24.95 | 26.40 | 24.95 | 25.35 | 50,354 | +0.40(+1.58%) |
Jan 18, 2018 | 25.11 | 25.24 | 24.84 | 24.95 | 32,344 | -0.15(-0.59%) |
Jan 17, 2018 | 25.19 | 25.27 | 24.72 | 25.10 | 63,830 | +0.00(+0.00%) |
Jan 16, 2018 | 25.69 | 25.77 | 25.07 | 25.10 | 40,224 | -0.42(-1.66%) |
Jan 12, 2018 | 25.52 | 25.52 | 25.52 | 0 | -0.23(-0.89%) | |
Jan 11, 2018 | 25.53 | 26.11 | 25.43 | 25.75 | 35,466 | +0.30(+1.19%) |
Jan 10, 2018 | 25.46 | 25.49 | 25.17 | 25.45 | 50,612 | -0.05(-0.18%) |
Jan 09, 2018 | 25.92 | 26.17 | 25.40 | 25.50 | 32,910 | -0.44(-1.70%) |
Jan 08, 2018 | 25.72 | 26.13 | 25.48 | 25.94 | 128,785 | +0.20(+0.79%) |
Jan 05, 2018 | 25.63 | 25.77 | 25.39 | 25.74 | 28,143 | +0.19(+0.76%) |
Jan 04, 2018 | 25.71 | 25.82 | 25.46 | 25.54 | 59,384 | -0.17(-0.64%) |
Jan 03, 2018 | 25.70 | 25.75 | 25.11 | 25.71 | 58,882 | +0.07(+0.29%) |
Jan 02, 2018 | 25.60 | 25.60 | 25.37 | 25.63 | 52,634 | +0.04(+0.14%) |
Dec 29, 2017 | 25.60 | 25.60 | 25.60 | 0 | -0.24(-0.93%) | |
Dec 28, 2017 | 26.20 | 26.30 | 25.80 | 25.84 | 31,652 | -0.26(-0.99%) |
Dec 27, 2017 | 26.20 | 26.64 | 25.91 | 26.09 | 40,348 | -0.01(-0.04%) |
Dec 26, 2017 | 26.34 | 26.99 | 26.03 | 26.10 | 32,849 | -0.19(-0.73%) |
Dec 22, 2017 | 26.21 | 26.48 | 25.80 | 26.30 | 30,125 | +0.12(+0.46%) |
Dec 21, 2017 | 26.12 | 26.59 | 26.10 | 26.18 | 56,267 | +0.05(+0.18%) |
Dec 20, 2017 | 25.72 | 26.42 | 25.56 | 26.13 | 41,247 | +0.57(+2.23%) |
Dec 19, 2017 | 25.80 | 26.08 | 25.56 | 25.56 | 54,190 | -0.15(-0.57%) |
Dec 18, 2017 | 25.74 | 26.18 | 25.61 | 25.71 | 68,080 | +0.19(+0.76%) |
Dec 15, 2017 | 25.37 | 25.84 | 25.19 | 25.51 | 101,932 | +0.19(+0.76%) |
Dec 14, 2017 | 25.49 | 25.64 | 25.31 | 25.32 | 49,788 | -0.06(-0.22%) |
Dec 13, 2017 | 25.22 | 25.68 | 24.71 | 25.38 | 49,157 | +0.17(+0.66%) |
Dec 12, 2017 | 24.91 | 25.45 | 24.91 | 25.21 | 35,006 | +0.29(+1.18%) |
Dec 11, 2017 | 25.12 | 25.35 | 24.88 | 24.92 | 102,434 | -0.20(-0.81%) |
Dec 08, 2017 | 24.85 | 25.39 | 24.85 | 25.12 | 39,685 | +0.00(+0.00%) |
Dec 07, 2017 | 24.70 | 24.84 | 24.33 | 24,078 | +0.00(+0.00%) | |
Dec 06, 2017 | 24.71 | 25.11 | 24.51 | 24.74 | 22,255 | -0.02(-0.07%) |
Dec 05, 2017 | 25.02 | 25.05 | 24.55 | 24.76 | 29,906 | -0.26(-1.03%) |
Dec 04, 2017 | 25.06 | 25.56 | 24.94 | 25.02 | 53,122 | +0.13(+0.52%) |