Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.50 | 17.79 | 17.30 | 17.32 | 1,248,947 | -0.20(-1.14%) |
Feb 27, 2018 | 17.71 | 17.84 | 17.16 | 17.52 | 1,597,998 | +0.61(+3.59%) |
Feb 26, 2018 | 17.25 | 17.29 | 16.35 | 16.92 | 1,138,895 | -0.35(-2.01%) |
Feb 23, 2018 | 16.29 | 17.32 | 16.25 | 17.26 | 1,285,026 | +1.07(+6.62%) |
Feb 22, 2018 | 16.44 | 16.56 | 16.13 | 16.19 | 1,125,914 | -0.23(-1.41%) |
Feb 21, 2018 | 16.62 | 16.78 | 16.40 | 16.42 | 790,840 | -0.20(-1.18%) |
Feb 20, 2018 | 17.31 | 16.49 | 16.62 | 984,342 | -0.81(-4.65%) | |
Feb 16, 2018 | 17.43 | 17.43 | 17.43 | 0 | -0.13(-0.75%) | |
Feb 15, 2018 | 20.56 | 20.93 | 17.30 | 17.56 | 2,730,938 | -2.59(-12.83%) |
Feb 14, 2018 | 19.68 | 20.30 | 19.44 | 20.15 | 1,104,990 | +0.38(+1.92%) |
Feb 13, 2018 | 19.46 | 19.95 | 19.41 | 19.77 | 680,898 | +0.19(+0.96%) |
Feb 12, 2018 | 19.45 | 19.66 | 19.19 | 19.58 | 806,684 | +0.23(+1.18%) |
Feb 09, 2018 | 19.15 | 19.49 | 18.70 | 19.35 | 812,392 | +0.83(+4.47%) |
Feb 08, 2018 | 19.56 | 18.52 | 18.53 | 663,316 | -0.81(-4.17%) | |
Feb 07, 2018 | 19.34 | 19.46 | 19.09 | 19.33 | 842,957 | -0.15(-0.75%) |
Feb 06, 2018 | 19.23 | 20.15 | 18.87 | 19.48 | 1,318,432 | -0.61(-3.04%) |
Feb 05, 2018 | 20.54 | 20.78 | 19.88 | 20.09 | 649,035 | -0.84(-4.01%) |
Feb 02, 2018 | 21.62 | 21.70 | 20.88 | 20.93 | 466,302 | -0.93(-4.25%) |
Feb 01, 2018 | 21.99 | 22.23 | 21.70 | 21.86 | 575,599 | -0.17(-0.76%) |
Jan 31, 2018 | 22.03 | 22.23 | 21.83 | 22.03 | 526,802 | +0.15(+0.67%) |
Jan 30, 2018 | 21.81 | 22.04 | 21.71 | 21.88 | 369,557 | -0.11(-0.52%) |
Jan 29, 2018 | 22.46 | 22.48 | 21.98 | 21.99 | 425,301 | -0.48(-2.16%) |
Jan 26, 2018 | 22.39 | 22.58 | 22.06 | 22.48 | 476,594 | +0.14(+0.64%) |
Jan 25, 2018 | 21.94 | 22.36 | 21.68 | 22.34 | 496,966 | +0.52(+2.37%) |
Jan 24, 2018 | 21.81 | 22.09 | 21.72 | 21.82 | 694,036 | +0.12(+0.54%) |
Jan 23, 2018 | 21.76 | 21.80 | 21.24 | 21.70 | 580,624 | -0.01(-0.04%) |
Jan 22, 2018 | 21.70 | 21.76 | 21.42 | 21.71 | 269,065 | +0.06(+0.26%) |
Jan 19, 2018 | 21.31 | 21.66 | 21.24 | 21.65 | 307,669 | +0.33(+1.53%) |
Jan 18, 2018 | 21.51 | 21.68 | 21.24 | 21.33 | 408,973 | -0.18(-0.81%) |
Jan 17, 2018 | 21.44 | 21.55 | 21.14 | 21.50 | 627,115 | +0.11(+0.49%) |
Jan 16, 2018 | 21.92 | 22.16 | 21.19 | 21.40 | 710,729 | -0.44(-2.00%) |
Jan 12, 2018 | 21.83 | 21.83 | 21.83 | 0 | -0.19(-0.87%) | |
Jan 11, 2018 | 21.43 | 22.06 | 21.32 | 22.02 | 461,223 | +0.59(+2.78%) |
Jan 10, 2018 | 21.60 | 21.43 | 468,194 | +0.22(+1.02%) | ||
Jan 09, 2018 | 21.02 | 21.65 | 21.02 | 21.21 | 1,096,505 | +0.12(+0.56%) |
Jan 08, 2018 | 20.44 | 21.24 | 20.44 | 21.09 | 664,033 | +0.79(+3.87%) |
Jan 05, 2018 | 20.65 | 20.65 | 20.21 | 20.31 | 236,289 | -0.26(-1.27%) |
Jan 04, 2018 | 20.20 | 20.66 | 20.01 | 20.57 | 503,083 | +0.43(+2.15%) |
Jan 03, 2018 | 20.13 | 20.39 | 19.87 | 20.14 | 392,788 | -0.01(-0.06%) |
Jan 02, 2018 | 20.86 | 20.89 | 20.11 | 20.15 | 514,138 | -0.56(-2.70%) |
Dec 29, 2017 | 20.71 | 20.71 | 20.71 | 0 | -0.20(-0.97%) | |
Dec 28, 2017 | 20.91 | 21.08 | 20.46 | 20.91 | 381,059 | +0.02(+0.08%) |
Dec 27, 2017 | 20.33 | 20.99 | 20.23 | 20.89 | 515,320 | +0.62(+3.03%) |
Dec 26, 2017 | 20.23 | 20.49 | 20.22 | 20.28 | 359,300 | +0.05(+0.24%) |
Dec 22, 2017 | 20.36 | 20.60 | 20.14 | 20.23 | 144,545 | -0.13(-0.64%) |
Dec 21, 2017 | 20.07 | 20.46 | 19.98 | 20.36 | 287,072 | +0.30(+1.48%) |
Dec 20, 2017 | 20.06 | 20.12 | 19.93 | 20.06 | 371,628 | +0.09(+0.47%) |
Dec 19, 2017 | 20.55 | 19.91 | 19.97 | 356,893 | -0.41(-2.00%) | |
Dec 18, 2017 | 20.32 | 20.67 | 20.07 | 20.38 | 480,446 | +0.19(+0.95%) |
Dec 15, 2017 | 19.50 | 20.26 | 19.17 | 20.18 | 1,267,805 | +0.90(+4.67%) |
Dec 14, 2017 | 19.63 | 19.76 | 19.17 | 19.28 | 435,323 | -0.35(-1.76%) |
Dec 13, 2017 | 19.92 | 20.03 | 19.61 | 19.63 | 549,922 | -0.26(-1.29%) |
Dec 12, 2017 | 19.94 | 20.02 | 19.54 | 19.89 | 512,395 | +0.04(+0.23%) |
Dec 11, 2017 | 20.05 | 20.27 | 19.76 | 19.84 | 435,350 | -0.14(-0.69%) |
Dec 08, 2017 | 20.02 | 20.22 | 19.84 | 19.98 | 444,537 | +0.04(+0.22%) |
Dec 07, 2017 | 20.08 | 20.25 | 19.88 | 19.94 | 437,772 | -0.16(-0.79%) |
Dec 06, 2017 | 20.69 | 20.95 | 20.05 | 20.09 | 490,721 | -0.86(-4.09%) |
Dec 05, 2017 | 20.60 | 21.32 | 20.46 | 20.95 | 682,284 | +0.39(+1.88%) |
Dec 04, 2017 | 20.03 | 20.86 | 19.96 | 20.56 | 652,981 | +0.75(+3.78%) |