Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.03 | 18.95 | 17.76 | 18.44 | 2,365,417 | -1.90(-9.34%) |
Feb 27, 2018 | 21.12 | 21.50 | 19.94 | 20.34 | 690,701 | -1.00(-4.69%) |
Feb 26, 2018 | 21.58 | 21.98 | 21.24 | 21.34 | 325,504 | -0.09(-0.42%) |
Feb 23, 2018 | 20.99 | 21.50 | 20.94 | 21.43 | 327,213 | +0.59(+2.83%) |
Feb 22, 2018 | 20.93 | 20.84 | 148,407 | +0.66(+3.27%) | ||
Feb 21, 2018 | 20.26 | 20.26 | 20.13 | 20.18 | 197,684 | -0.01(-0.05%) |
Feb 20, 2018 | 20.19 | 20.48 | 20.10 | 20.19 | 147,917 | -0.05(-0.25%) |
Feb 16, 2018 | 20.24 | 20.24 | 20.24 | 0 | +0.03(+0.15%) | |
Feb 15, 2018 | 19.77 | 20.22 | 19.68 | 20.21 | 257,129 | +0.31(+1.56%) |
Feb 14, 2018 | 19.36 | 20.30 | 19.28 | 19.90 | 278,496 | +0.43(+2.21%) |
Feb 13, 2018 | 19.78 | 19.81 | 19.18 | 19.47 | 518,895 | -0.38(-1.91%) |
Feb 12, 2018 | 19.79 | 20.03 | 19.50 | 19.85 | 205,184 | +0.06(+0.30%) |
Feb 09, 2018 | 19.65 | 19.89 | 19.21 | 19.79 | 151,114 | +0.19(+0.97%) |
Feb 08, 2018 | 20.00 | 20.14 | 19.48 | 19.60 | 396,230 | -0.25(-1.26%) |
Feb 07, 2018 | 19.89 | 19.89 | 19.32 | 19.85 | 251,157 | -0.02(-0.10%) |
Feb 06, 2018 | 20.01 | 20.59 | 19.85 | 19.87 | 459,763 | -0.08(-0.40%) |
Feb 05, 2018 | 20.71 | 20.77 | 19.95 | 19.95 | 240,180 | -0.63(-3.06%) |
Feb 02, 2018 | 20.46 | 20.89 | 20.08 | 20.58 | 242,879 | +0.10(+0.49%) |
Feb 01, 2018 | 20.54 | 20.54 | 20.30 | 20.48 | 212,088 | -0.08(-0.39%) |
Jan 31, 2018 | 20.65 | 20.83 | 20.25 | 20.56 | 229,358 | +0.18(+0.88%) |
Jan 30, 2018 | 20.05 | 20.63 | 19.91 | 20.38 | 198,297 | +0.11(+0.54%) |
Jan 29, 2018 | 20.10 | 20.32 | 19.79 | 20.27 | 277,377 | +0.22(+1.10%) |
Jan 26, 2018 | 20.53 | 20.55 | 20.05 | 20.05 | 273,756 | -0.59(-2.86%) |
Jan 25, 2018 | 21.04 | 21.19 | 20.62 | 20.64 | 193,250 | -0.47(-2.23%) |
Jan 24, 2018 | 20.21 | 21.14 | 20.04 | 21.11 | 432,498 | +0.85(+4.20%) |
Jan 23, 2018 | 19.96 | 20.26 | 19.75 | 20.26 | 399,828 | +0.28(+1.40%) |
Jan 22, 2018 | 19.08 | 20.07 | 18.84 | 19.98 | 480,545 | +0.83(+4.33%) |
Jan 19, 2018 | 18.20 | 19.25 | 18.20 | 19.15 | 674,019 | +0.89(+4.87%) |
Jan 18, 2018 | 19.31 | 19.43 | 18.23 | 18.26 | 865,909 | -1.19(-6.12%) |
Jan 17, 2018 | 19.65 | 19.95 | 19.40 | 19.45 | 270,239 | -0.06(-0.31%) |
Jan 16, 2018 | 19.30 | 19.62 | 19.30 | 19.51 | 403,449 | +0.25(+1.30%) |
Jan 12, 2018 | 19.26 | 19.26 | 19.26 | 0 | -0.46(-2.33%) | |
Jan 11, 2018 | 18.99 | 19.73 | 18.83 | 19.72 | 1,147,323 | +0.55(+2.87%) |
Jan 10, 2018 | 19.14 | 19.25 | 18.86 | 19.17 | 1,068,355 | -0.34(-1.74%) |
Jan 09, 2018 | 20.50 | 21.09 | 18.82 | 19.51 | 4,009,420 | -2.51(-11.40%) |
Jan 08, 2018 | 21.76 | 22.10 | 21.37 | 22.02 | 366,562 | +0.24(+1.10%) |
Jan 05, 2018 | 21.26 | 22.06 | 21.10 | 21.78 | 568,802 | +0.41(+1.92%) |
Jan 04, 2018 | 21.64 | 21.90 | 21.37 | 21.37 | 271,103 | -0.34(-1.57%) |
Jan 03, 2018 | 22.38 | 22.63 | 21.62 | 21.71 | 200,683 | -0.71(-3.17%) |
Jan 02, 2018 | 22.47 | 23.07 | 22.33 | 22.42 | 232,412 | +0.11(+0.49%) |
Dec 29, 2017 | 22.31 | 22.31 | 22.31 | 0 | -0.32(-1.41%) | |
Dec 28, 2017 | 22.21 | 22.82 | 21.92 | 22.63 | 194,703 | +0.49(+2.21%) |
Dec 27, 2017 | 22.66 | 23.33 | 22.11 | 22.14 | 260,775 | -0.81(-3.53%) |
Dec 26, 2017 | 22.40 | 23.00 | 22.13 | 22.95 | 181,463 | +0.55(+2.46%) |
Dec 22, 2017 | 22.71 | 22.94 | 22.28 | 22.40 | 171,291 | -0.35(-1.54%) |
Dec 21, 2017 | 22.93 | 23.07 | 22.44 | 22.75 | 427,031 | -0.28(-1.22%) |
Dec 20, 2017 | 23.00 | 23.11 | 22.75 | 23.03 | 270,116 | +0.08(+0.35%) |
Dec 19, 2017 | 22.78 | 23.21 | 22.70 | 22.95 | 310,397 | -0.03(-0.13%) |
Dec 18, 2017 | 22.40 | 23.26 | 22.40 | 22.98 | 292,479 | +0.51(+2.27%) |
Dec 15, 2017 | 21.11 | 22.59 | 21.11 | 22.47 | 487,329 | +0.34(+1.54%) |
Dec 14, 2017 | 21.59 | 22.28 | 21.42 | 22.13 | 331,682 | +0.63(+2.93%) |
Dec 13, 2017 | 20.82 | 21.59 | 20.82 | 21.50 | 329,938 | +0.59(+2.82%) |
Dec 12, 2017 | 20.95 | 21.69 | 20.76 | 20.91 | 410,243 | -0.83(-3.82%) |
Dec 11, 2017 | 21.76 | 22.30 | 21.63 | 21.74 | 168,059 | -0.09(-0.41%) |
Dec 08, 2017 | 21.23 | 22.29 | 21.20 | 21.83 | 291,944 | +0.00(+0.00%) |
Dec 07, 2017 | 22.25 | 22.55 | 21.05 | 512,076 | +0.00(+0.00%) | |
Dec 06, 2017 | 23.50 | 23.67 | 22.35 | 22.43 | 364,311 | -1.10(-4.67%) |
Dec 05, 2017 | 23.47 | 23.75 | 23.07 | 23.53 | 298,552 | +0.01(+0.04%) |
Dec 04, 2017 | 21.94 | 23.85 | 21.89 | 23.52 | 621,632 | +1.78(+8.19%) |