Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.24 | 22.29 | 20.86 | 20.91 | 44,162 | -1.33(-5.99%) |
Feb 27, 2018 | 22.39 | 22.54 | 22.05 | 22.24 | 22,978 | -0.20(-0.88%) |
Feb 26, 2018 | 21.90 | 22.49 | 21.75 | 22.44 | 51,879 | +0.79(+3.64%) |
Feb 23, 2018 | 21.90 | 22.05 | 21.35 | 21.65 | 26,947 | +0.10(+0.46%) |
Feb 22, 2018 | 21.01 | 22.14 | 20.61 | 21.55 | 57,086 | +0.64(+3.07%) |
Feb 21, 2018 | 21.80 | 22.29 | 20.81 | 20.91 | 188,045 | -0.84(-3.85%) |
Feb 20, 2018 | 23.13 | 23.43 | 21.60 | 21.75 | 79,593 | -1.33(-5.77%) |
Feb 16, 2018 | 23.08 | 23.08 | 23.08 | 0 | +2.27(+10.90%) | |
Feb 15, 2018 | 21.31 | 21.40 | 20.76 | 20.81 | 88,256 | -0.39(-1.86%) |
Feb 14, 2018 | 21.45 | 21.85 | 21.11 | 21.21 | 194,214 | -0.25(-1.15%) |
Feb 13, 2018 | 21.45 | 21.65 | 21.16 | 21.45 | 55,381 | -0.05(-0.23%) |
Feb 12, 2018 | 21.40 | 22.00 | 21.11 | 21.50 | 88,559 | +0.15(+0.69%) |
Feb 09, 2018 | 21.06 | 21.60 | 20.65 | 21.35 | 84,038 | +0.39(+1.88%) |
Feb 08, 2018 | 21.40 | 20.71 | 20.96 | 114,727 | +0.05(+0.24%) | |
Feb 07, 2018 | 20.91 | 21.06 | 20.91 | 20.91 | 93,085 | +0.05(+0.24%) |
Feb 06, 2018 | 20.61 | 21.11 | 19.84 | 20.86 | 88,910 | -0.69(-3.20%) |
Feb 05, 2018 | 21.26 | 22.09 | 20.71 | 21.55 | 67,052 | +0.05(+0.23%) |
Feb 02, 2018 | 22.29 | 22.39 | 21.70 | 21.50 | 43,533 | -1.08(-4.80%) |
Feb 01, 2018 | 22.34 | 22.83 | 21.28 | 22.59 | 52,130 | +0.00(+0.00%) |
Jan 31, 2018 | 23.33 | 23.67 | 22.39 | 22.59 | 57,737 | -0.69(-2.97%) |
Jan 30, 2018 | 23.13 | 23.28 | 23.13 | 23.28 | 33,523 | -0.05(-0.21%) |
Jan 29, 2018 | 23.43 | 23.62 | 23.18 | 23.33 | 34,436 | -0.10(-0.42%) |
Jan 26, 2018 | 23.33 | 23.62 | 22.93 | 23.43 | 46,500 | +0.20(+0.85%) |
Jan 25, 2018 | 24.12 | 24.26 | 22.83 | 23.23 | 82,158 | -0.74(-3.09%) |
Jan 24, 2018 | 24.31 | 24.41 | 23.87 | 23.97 | 130,085 | -0.15(-0.61%) |
Jan 23, 2018 | 23.92 | 24.36 | 23.72 | 24.12 | 92,236 | +0.10(+0.41%) |
Jan 22, 2018 | 24.22 | 23.72 | 24.02 | 31,757 | -0.20(-0.81%) | |
Jan 19, 2018 | 23.67 | 24.86 | 23.43 | 24.22 | 87,678 | +0.49(+2.08%) |
Jan 18, 2018 | 24.31 | 24.31 | 23.43 | 23.72 | 70,034 | -0.64(-2.63%) |
Jan 17, 2018 | 24.12 | 24.66 | 23.57 | 24.36 | 40,943 | +0.30(+1.23%) |
Jan 16, 2018 | 24.76 | 24.95 | 23.77 | 24.07 | 62,276 | -0.54(-2.20%) |
Jan 12, 2018 | 24.61 | 24.61 | 24.61 | 0 | -0.49(-1.96%) | |
Jan 11, 2018 | 23.87 | 25.15 | 23.62 | 25.10 | 105,123 | +1.28(+5.38%) |
Jan 10, 2018 | 23.67 | 24.07 | 23.67 | 23.82 | 25,540 | +0.10(+0.42%) |
Jan 09, 2018 | 23.67 | 24.26 | 23.18 | 23.72 | 34,705 | +0.20(+0.84%) |
Jan 08, 2018 | 23.82 | 23.82 | 23.28 | 23.52 | 58,441 | -0.35(-1.45%) |
Jan 05, 2018 | 24.17 | 24.17 | 23.67 | 23.87 | 25,556 | -0.30(-1.22%) |
Jan 04, 2018 | 23.57 | 24.41 | 22.78 | 24.17 | 103,584 | +0.64(+2.73%) |
Jan 03, 2018 | 23.97 | 24.24 | 23.23 | 23.52 | 70,105 | -0.74(-3.05%) |
Jan 02, 2018 | 25.00 | 25.05 | 23.87 | 24.26 | 99,666 | -0.44(-1.80%) |
Dec 29, 2017 | 24.71 | 24.71 | 24.71 | 0 | -0.54(-2.15%) | |
Dec 28, 2017 | 24.07 | 25.79 | 23.94 | 25.25 | 165,806 | +1.20(+5.00%) |
Dec 27, 2017 | 22.52 | 24.29 | 22.52 | 24.05 | 148,999 | +1.53(+6.78%) |
Dec 26, 2017 | 21.83 | 22.78 | 21.83 | 22.52 | 58,652 | +0.74(+3.39%) |
Dec 22, 2017 | 21.48 | 22.03 | 21.26 | 21.78 | 50,452 | +0.25(+1.14%) |
Dec 21, 2017 | 21.93 | 22.13 | 20.84 | 21.53 | 64,849 | -0.34(-1.58%) |
Dec 20, 2017 | 21.39 | 21.98 | 20.30 | 21.88 | 53,907 | +0.44(+2.07%) |
Dec 19, 2017 | 22.10 | 22.13 | 21.29 | 21.44 | 47,364 | -0.59(-2.68%) |
Dec 18, 2017 | 22.47 | 22.96 | 21.78 | 22.03 | 64,056 | -0.39(-1.76%) |
Dec 15, 2017 | 22.62 | 20.60 | 22.42 | 170,258 | +1.82(+8.85%) | |
Dec 14, 2017 | 21.48 | 21.58 | 20.35 | 20.60 | 41,725 | -0.84(-3.91%) |
Dec 13, 2017 | 20.70 | 21.58 | 20.70 | 21.44 | 36,632 | +0.69(+3.33%) |
Dec 12, 2017 | 20.94 | 20.96 | 20.55 | 20.75 | 39,050 | -0.15(-0.71%) |
Dec 11, 2017 | 20.80 | 21.24 | 20.80 | 20.89 | 37,359 | +0.10(+0.47%) |
Dec 08, 2017 | 22.03 | 22.03 | 20.75 | 20.80 | 40,653 | -1.23(-5.59%) |
Dec 07, 2017 | 21.88 | 22.17 | 21.83 | 22.03 | 48,456 | +0.10(+0.45%) |
Dec 06, 2017 | 21.24 | 21.93 | 21.19 | 21.93 | 53,390 | +0.54(+2.53%) |
Dec 05, 2017 | 20.99 | 21.53 | 20.30 | 21.39 | 56,762 | +0.39(+1.88%) |
Dec 04, 2017 | 20.70 | 21.09 | 20.70 | 20.99 | 51,778 | +0.39(+1.91%) |