Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.52 | 24.71 | 23.52 | 24.52 | 1,198,153 | +1.00(+4.25%) |
Feb 27, 2018 | 23.90 | 24.76 | 23.47 | 23.52 | 1,506,131 | +0.00(+0.00%) |
Feb 26, 2018 | 25.09 | 25.09 | 22.80 | 23.52 | 1,359,766 | -0.52(-2.18%) |
Feb 23, 2018 | 23.85 | 24.38 | 23.57 | 24.04 | 345,471 | +0.24(+1.00%) |
Feb 22, 2018 | 23.47 | 24.07 | 23.28 | 23.80 | 433,710 | +0.48(+2.04%) |
Feb 21, 2018 | 23.19 | 24.09 | 23.19 | 23.33 | 446,281 | +0.33(+1.45%) |
Feb 20, 2018 | 23.57 | 23.90 | 22.99 | 22.99 | 559,088 | -0.81(-3.40%) |
Feb 16, 2018 | 23.80 | 23.80 | 23.80 | 0 | -0.43(-1.77%) | |
Feb 15, 2018 | 24.76 | 24.99 | 23.90 | 24.23 | 332,124 | -0.29(-1.17%) |
Feb 14, 2018 | 23.38 | 24.71 | 23.14 | 24.52 | 543,894 | +0.95(+4.04%) |
Feb 13, 2018 | 23.23 | 23.71 | 23.19 | 23.57 | 545,633 | +0.14(+0.61%) |
Feb 12, 2018 | 23.42 | 23.57 | 22.61 | 23.42 | 682,870 | +0.19(+0.82%) |
Feb 09, 2018 | 23.57 | 23.76 | 22.52 | 23.23 | 1,353,329 | +0.00(+0.00%) |
Feb 08, 2018 | 23.47 | 22.38 | 23.23 | 1,030,375 | +0.38(+1.67%) | |
Feb 07, 2018 | 21.99 | 22.99 | 21.76 | 22.85 | 896,007 | +1.29(+5.96%) |
Feb 06, 2018 | 21.71 | 19.85 | 21.57 | 841,869 | +0.81(+3.90%) | |
Feb 05, 2018 | 20.76 | 21.80 | 20.57 | 20.76 | 596,477 | -0.33(-1.58%) |
Feb 02, 2018 | 21.47 | 21.66 | 21.00 | 21.09 | 598,506 | -0.62(-2.85%) |
Feb 01, 2018 | 21.33 | 21.80 | 20.85 | 21.71 | 605,133 | +0.19(+0.88%) |
Jan 31, 2018 | 22.33 | 22.47 | 21.23 | 21.52 | 715,404 | -0.57(-2.59%) |
Jan 30, 2018 | 22.66 | 22.99 | 21.80 | 22.09 | 881,889 | -0.81(-3.53%) |
Jan 29, 2018 | 23.57 | 23.71 | 22.76 | 22.90 | 592,096 | -0.86(-3.61%) |
Jan 26, 2018 | 23.52 | 23.80 | 23.19 | 23.76 | 368,641 | +0.29(+1.22%) |
Jan 25, 2018 | 23.95 | 24.14 | 23.23 | 23.47 | 382,451 | -0.33(-1.40%) |
Jan 24, 2018 | 24.33 | 24.52 | 23.51 | 23.80 | 644,159 | -0.48(-1.96%) |
Jan 23, 2018 | 24.99 | 24.99 | 23.80 | 24.28 | 597,865 | -0.57(-2.30%) |
Jan 22, 2018 | 24.38 | 24.85 | 23.80 | 24.85 | 608,712 | +0.62(+2.55%) |
Jan 19, 2018 | 23.85 | 24.52 | 23.33 | 24.23 | 775,866 | +0.48(+2.00%) |
Jan 18, 2018 | 23.61 | 24.04 | 23.38 | 23.76 | 466,343 | +0.10(+0.40%) |
Jan 17, 2018 | 23.90 | 24.28 | 23.57 | 23.66 | 792,307 | +0.10(+0.40%) |
Jan 16, 2018 | 24.28 | 24.66 | 23.09 | 23.57 | 1,284,834 | +0.33(+1.43%) |
Jan 12, 2018 | 23.23 | 23.23 | 23.23 | 0 | -0.33(-1.41%) | |
Jan 11, 2018 | 21.99 | 23.57 | 21.85 | 23.57 | 1,097,885 | +1.67(+7.61%) |
Jan 10, 2018 | 21.99 | 20.16 | 21.90 | 1,085,336 | +1.29(+6.24%) | |
Jan 09, 2018 | 21.19 | 21.35 | 19.80 | 20.61 | 1,629,156 | -0.90(-4.20%) |
Jan 08, 2018 | 21.04 | 21.76 | 20.85 | 21.52 | 1,122,544 | +0.90(+4.39%) |
Jan 05, 2018 | 20.00 | 20.71 | 19.61 | 20.61 | 926,161 | +0.67(+3.34%) |
Jan 04, 2018 | 20.19 | 20.61 | 19.42 | 19.95 | 782,499 | -0.24(-1.18%) |
Jan 03, 2018 | 20.42 | 20.71 | 19.71 | 20.19 | 999,011 | -0.24(-1.17%) |
Jan 02, 2018 | 19.66 | 20.47 | 19.42 | 20.42 | 665,734 | +1.00(+5.15%) |
Dec 29, 2017 | 19.42 | 19.42 | 19.42 | 0 | -0.10(-0.49%) | |
Dec 28, 2017 | 20.00 | 20.04 | 19.23 | 19.52 | 537,029 | -0.48(-2.38%) |
Dec 27, 2017 | 20.61 | 20.85 | 19.80 | 20.00 | 401,145 | -0.67(-3.23%) |
Dec 26, 2017 | 20.04 | 21.28 | 20.00 | 20.66 | 695,987 | +0.62(+3.09%) |
Dec 22, 2017 | 20.00 | 20.38 | 19.66 | 20.04 | 694,492 | +0.14(+0.72%) |
Dec 21, 2017 | 19.42 | 19.95 | 19.26 | 19.90 | 707,085 | +0.57(+2.96%) |
Dec 20, 2017 | 19.42 | 19.61 | 18.95 | 19.33 | 459,363 | -0.10(-0.49%) |
Dec 19, 2017 | 19.85 | 20.00 | 19.19 | 19.42 | 731,276 | -0.33(-1.69%) |
Dec 18, 2017 | 20.14 | 20.14 | 18.57 | 19.76 | 1,131,786 | -0.14(-0.72%) |
Dec 15, 2017 | 19.61 | 20.28 | 19.47 | 19.90 | 2,167,426 | +0.33(+1.70%) |
Dec 14, 2017 | 20.04 | 20.23 | 19.42 | 19.57 | 1,140,520 | -0.24(-1.20%) |
Dec 13, 2017 | 19.52 | 20.09 | 19.33 | 19.80 | 960,096 | +0.19(+0.97%) |
Dec 12, 2017 | 19.23 | 19.83 | 18.85 | 19.61 | 994,350 | +0.38(+1.98%) |
Dec 11, 2017 | 19.19 | 19.61 | 18.90 | 19.23 | 799,226 | +0.05(+0.25%) |
Dec 08, 2017 | 18.52 | 19.38 | 18.43 | 19.19 | 945,438 | +0.76(+4.13%) |
Dec 07, 2017 | 19.00 | 19.00 | 18.09 | 18.42 | 675,131 | -0.52(-2.76%) |
Dec 06, 2017 | 19.00 | 19.28 | 18.66 | 18.95 | 494,951 | +0.00(+0.00%) |
Dec 05, 2017 | 18.95 | 19.28 | 18.52 | 18.95 | 843,032 | +0.05(+0.25%) |
Dec 04, 2017 | 18.76 | 19.38 | 18.57 | 18.90 | 799,901 | +1.05(+5.87%) |