Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 21.60 | 21.61 | 19.15 | 19.16 | 935,226 | -2.14(-10.05%) |
Feb 27, 2018 | 22.03 | 22.37 | 21.30 | 21.30 | 460,095 | -0.74(-3.36%) |
Feb 26, 2018 | 22.39 | 22.40 | 21.78 | 22.04 | 312,199 | -0.12(-0.54%) |
Feb 23, 2018 | 21.85 | 22.48 | 21.58 | 22.16 | 489,841 | +0.58(+2.69%) |
Feb 22, 2018 | 21.58 | 588,447 | +1.40(+6.94%) | |||
Feb 21, 2018 | 20.15 | 20.77 | 19.90 | 20.18 | 414,899 | -0.08(-0.39%) |
Feb 20, 2018 | 20.44 | 20.75 | 20.10 | 20.26 | 341,884 | -0.08(-0.39%) |
Feb 16, 2018 | 20.34 | 20.34 | 20.34 | 0 | +0.05(+0.25%) | |
Feb 15, 2018 | 20.69 | 20.73 | 19.69 | 20.29 | 360,698 | -0.34(-1.65%) |
Feb 14, 2018 | 19.66 | 20.94 | 19.66 | 20.63 | 708,545 | +0.47(+2.33%) |
Feb 13, 2018 | 20.39 | 20.63 | 19.85 | 20.16 | 326,425 | -0.54(-2.61%) |
Feb 12, 2018 | 20.79 | 21.16 | 20.43 | 20.70 | 449,683 | +0.26(+1.27%) |
Feb 09, 2018 | 20.96 | 21.09 | 19.40 | 20.44 | 450,962 | -0.12(-0.58%) |
Feb 08, 2018 | 21.37 | 21.44 | 20.56 | 20.56 | 706,954 | -0.60(-2.84%) |
Feb 07, 2018 | 22.38 | 22.50 | 21.12 | 21.16 | 358,407 | -1.22(-5.45%) |
Feb 06, 2018 | 21.27 | 22.59 | 21.27 | 22.38 | 496,974 | +0.28(+1.27%) |
Feb 05, 2018 | 22.39 | 23.02 | 21.85 | 22.10 | 392,649 | -0.86(-3.75%) |
Feb 02, 2018 | 23.74 | 23.78 | 22.92 | 22.96 | 400,672 | -1.45(-5.94%) |
Feb 01, 2018 | 24.33 | 24.85 | 24.17 | 24.41 | 283,563 | +0.18(+0.74%) |
Jan 31, 2018 | 24.43 | 24.61 | 23.91 | 24.23 | 359,896 | -0.17(-0.70%) |
Jan 30, 2018 | 24.64 | 24.74 | 23.80 | 24.40 | 408,625 | -0.74(-2.94%) |
Jan 29, 2018 | 26.00 | 26.09 | 25.14 | 25.14 | 356,622 | -1.12(-4.27%) |
Jan 26, 2018 | 26.40 | 26.59 | 26.18 | 26.26 | 228,264 | -0.01(-0.04%) |
Jan 25, 2018 | 26.78 | 26.82 | 26.05 | 26.27 | 396,809 | -0.21(-0.79%) |
Jan 24, 2018 | 26.45 | 26.66 | 26.05 | 26.48 | 328,642 | +0.08(+0.30%) |
Jan 23, 2018 | 26.49 | 26.57 | 25.84 | 26.40 | 340,178 | +0.10(+0.38%) |
Jan 22, 2018 | 25.59 | 26.33 | 25.58 | 26.30 | 404,588 | +0.84(+3.30%) |
Jan 19, 2018 | 24.56 | 25.62 | 24.36 | 25.46 | 292,599 | +0.57(+2.29%) |
Jan 18, 2018 | 25.60 | 25.66 | 24.89 | 24.89 | 267,590 | -0.40(-1.58%) |
Jan 17, 2018 | 25.06 | 25.66 | 24.82 | 25.29 | 742,849 | +0.45(+1.81%) |
Jan 16, 2018 | 25.51 | 25.71 | 24.74 | 24.84 | 405,195 | -0.51(-2.01%) |
Jan 12, 2018 | 25.35 | 25.35 | 25.35 | 0 | -0.15(-0.59%) | |
Jan 11, 2018 | 24.15 | 25.64 | 24.01 | 25.50 | 965,663 | +1.66(+6.96%) |
Jan 10, 2018 | 24.00 | 24.17 | 23.53 | 23.84 | 364,901 | -0.04(-0.17%) |
Jan 09, 2018 | 23.78 | 24.14 | 23.50 | 23.88 | 441,367 | +0.15(+0.63%) |
Jan 08, 2018 | 23.17 | 23.95 | 22.79 | 23.73 | 356,369 | +0.47(+2.02%) |
Jan 05, 2018 | 23.55 | 23.55 | 22.92 | 23.26 | 324,936 | -0.46(-1.94%) |
Jan 04, 2018 | 22.89 | 23.79 | 22.70 | 23.72 | 593,081 | +0.97(+4.26%) |
Jan 03, 2018 | 22.65 | 22.86 | 22.04 | 22.75 | 664,721 | +0.18(+0.80%) |
Jan 02, 2018 | 22.23 | 22.63 | 21.94 | 22.57 | 703,388 | +0.57(+2.59%) |
Dec 29, 2017 | 22.00 | 22.00 | 22.00 | 0 | -0.09(-0.41%) | |
Dec 28, 2017 | 21.99 | 22.15 | 21.81 | 22.09 | 285,203 | +0.16(+0.73%) |
Dec 27, 2017 | 22.16 | 22.16 | 21.71 | 21.93 | 265,617 | -0.20(-0.90%) |
Dec 26, 2017 | 21.91 | 22.29 | 21.61 | 22.13 | 255,279 | +0.36(+1.65%) |
Dec 22, 2017 | 21.76 | 22.02 | 21.40 | 21.77 | 296,536 | +0.00(+0.00%) |
Dec 21, 2017 | 20.87 | 21.97 | 20.72 | 21.77 | 640,751 | +0.90(+4.31%) |
Dec 20, 2017 | 20.16 | 20.99 | 19.73 | 20.87 | 485,894 | +0.87(+4.35%) |
Dec 19, 2017 | 20.09 | 20.18 | 19.82 | 20.00 | 473,670 | +0.06(+0.30%) |
Dec 18, 2017 | 19.51 | 20.23 | 19.38 | 19.94 | 383,782 | +0.69(+3.58%) |
Dec 15, 2017 | 19.54 | 19.70 | 19.20 | 19.25 | 1,008,189 | -0.02(-0.10%) |
Dec 14, 2017 | 19.54 | 19.84 | 19.11 | 19.27 | 472,521 | -0.47(-2.38%) |
Dec 13, 2017 | 20.45 | 20.45 | 19.72 | 19.74 | 244,624 | -0.60(-2.95%) |
Dec 12, 2017 | 20.70 | 20.91 | 20.31 | 20.34 | 425,711 | -0.16(-0.78%) |
Dec 11, 2017 | 19.95 | 20.57 | 19.86 | 20.50 | 540,507 | +0.63(+3.17%) |
Dec 08, 2017 | 20.25 | 20.25 | 19.64 | 19.87 | 246,298 | +0.00(+0.00%) |
Dec 07, 2017 | 19.74 | 19.84 | 19.45 | 397,152 | +0.00(+0.00%) | |
Dec 06, 2017 | 20.93 | 20.93 | 19.68 | 19.74 | 366,265 | -1.52(-7.15%) |
Dec 05, 2017 | 21.82 | 21.83 | 21.23 | 21.26 | 296,773 | -0.68(-3.10%) |
Dec 04, 2017 | 22.21 | 22.23 | 21.84 | 21.94 | 276,266 | -0.30(-1.35%) |