Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.78 | 22.91 | 22.33 | 22.34 | 443,004 | -0.16(-0.73%) |
Feb 27, 2018 | 22.94 | 23.05 | 22.47 | 22.50 | 269,568 | -0.41(-1.78%) |
Feb 26, 2018 | 23.19 | 22.53 | 22.91 | 421,058 | -0.10(-0.44%) | |
Feb 23, 2018 | 22.82 | 23.11 | 22.68 | 23.01 | 469,937 | +0.53(+2.34%) |
Feb 22, 2018 | 22.49 | 302,664 | +0.13(+0.60%) | |||
Feb 21, 2018 | 22.35 | 22.73 | 22.10 | 22.35 | 322,264 | +0.17(+0.78%) |
Feb 20, 2018 | 21.56 | 22.28 | 21.54 | 22.18 | 625,717 | +0.82(+3.82%) |
Feb 16, 2018 | 21.36 | 21.36 | 21.36 | 0 | -0.89(-4.02%) | |
Feb 15, 2018 | 22.56 | 22.79 | 22.09 | 22.26 | 399,800 | -0.19(-0.84%) |
Feb 14, 2018 | 22.08 | 22.60 | 21.87 | 22.45 | 375,342 | +0.25(+1.13%) |
Feb 13, 2018 | 21.93 | 22.31 | 21.93 | 22.20 | 210,962 | +0.04(+0.18%) |
Feb 12, 2018 | 21.76 | 22.31 | 21.73 | 22.16 | 431,836 | +0.38(+1.77%) |
Feb 09, 2018 | 22.39 | 22.42 | 21.28 | 21.77 | 1,085,019 | +0.01(+0.04%) |
Feb 08, 2018 | 23.32 | 23.32 | 21.73 | 21.76 | 600,942 | -1.06(-4.64%) |
Feb 07, 2018 | 23.51 | 23.70 | 22.82 | 22.82 | 407,229 | -0.71(-3.00%) |
Feb 06, 2018 | 23.11 | 23.99 | 23.04 | 23.53 | 999,552 | +0.26(+1.11%) |
Feb 05, 2018 | 23.91 | 24.24 | 22.92 | 23.27 | 556,102 | -0.55(-2.30%) |
Feb 02, 2018 | 23.96 | 24.04 | 23.73 | 23.82 | 918,217 | -0.34(-1.40%) |
Feb 01, 2018 | 24.22 | 24.54 | 24.13 | 24.16 | 468,616 | -0.25(-1.03%) |
Jan 31, 2018 | 25.01 | 25.03 | 24.31 | 24.41 | 347,310 | -0.30(-1.21%) |
Jan 30, 2018 | 24.89 | 24.93 | 24.21 | 24.71 | 628,202 | -0.13(-0.54%) |
Jan 29, 2018 | 25.09 | 25.10 | 24.53 | 24.84 | 334,993 | -0.10(-0.41%) |
Jan 26, 2018 | 25.13 | 25.29 | 24.85 | 24.94 | 655,961 | +0.11(+0.44%) |
Jan 25, 2018 | 25.21 | 25.40 | 24.82 | 24.83 | 908,179 | -0.26(-1.03%) |
Jan 24, 2018 | 25.08 | 25.62 | 24.85 | 25.09 | 860,544 | +0.85(+3.53%) |
Jan 23, 2018 | 25.25 | 25.31 | 23.63 | 24.24 | 1,210,692 | -1.19(-4.69%) |
Jan 22, 2018 | 25.37 | 25.62 | 25.30 | 25.43 | 451,048 | +0.32(+1.28%) |
Jan 19, 2018 | 23.87 | 25.15 | 23.80 | 25.11 | 1,091,758 | +1.59(+6.77%) |
Jan 18, 2018 | 23.96 | 23.98 | 23.47 | 23.51 | 460,738 | -0.07(-0.30%) |
Jan 17, 2018 | 23.70 | 23.91 | 23.25 | 23.58 | 720,561 | -0.29(-1.22%) |
Jan 16, 2018 | 24.13 | 24.16 | 23.51 | 23.87 | 1,268,060 | +1.02(+4.46%) |
Jan 12, 2018 | 22.85 | 22.85 | 22.85 | 0 | +0.16(+0.69%) | |
Jan 11, 2018 | 22.03 | 22.75 | 22.03 | 22.70 | 890,448 | +0.90(+4.14%) |
Jan 10, 2018 | 21.92 | 21.80 | 201,549 | -0.35(-1.56%) | ||
Jan 09, 2018 | 22.12 | 22.35 | 21.98 | 22.14 | 1,183,252 | +0.10(+0.46%) |
Jan 08, 2018 | 21.85 | 22.05 | 21.73 | 22.04 | 563,662 | +0.16(+0.75%) |
Jan 05, 2018 | 21.54 | 22.05 | 21.52 | 21.87 | 704,263 | +0.36(+1.68%) |
Jan 04, 2018 | 21.20 | 21.55 | 20.98 | 21.51 | 435,257 | +0.36(+1.71%) |
Jan 03, 2018 | 21.20 | 21.33 | 20.93 | 21.15 | 372,589 | -0.23(-1.06%) |
Jan 02, 2018 | 20.78 | 21.38 | 20.78 | 21.38 | 517,523 | +0.78(+3.81%) |
Dec 29, 2017 | 20.60 | 20.60 | 20.60 | 0 | +0.20(+0.96%) | |
Dec 28, 2017 | 20.67 | 20.75 | 20.24 | 20.40 | 271,802 | -0.45(-2.14%) |
Dec 27, 2017 | 20.79 | 20.90 | 20.71 | 20.85 | 264,820 | +0.10(+0.49%) |
Dec 26, 2017 | 20.55 | 20.77 | 20.55 | 20.75 | 155,012 | +0.16(+0.76%) |
Dec 22, 2017 | 20.38 | 20.60 | 20.31 | 20.59 | 342,813 | -0.12(-0.57%) |
Dec 21, 2017 | 20.24 | 20.82 | 20.20 | 20.71 | 761,356 | +0.00(+0.00%) |
Dec 20, 2017 | 20.77 | 20.85 | 20.53 | 20.71 | 532,301 | -0.16(-0.75%) |
Dec 19, 2017 | 20.91 | 21.04 | 20.80 | 20.86 | 178,617 | -0.38(-1.81%) |
Dec 18, 2017 | 21.18 | 21.36 | 21.12 | 21.25 | 248,404 | +0.37(+1.77%) |
Dec 15, 2017 | 21.29 | 21.33 | 20.85 | 20.88 | 476,221 | -0.12(-0.56%) |
Dec 14, 2017 | 20.88 | 21.14 | 20.74 | 21.00 | 313,475 | -0.07(-0.33%) |
Dec 13, 2017 | 21.47 | 21.69 | 21.00 | 21.07 | 480,521 | -0.07(-0.33%) |
Dec 12, 2017 | 20.67 | 21.26 | 20.59 | 21.14 | 281,298 | +0.16(+0.79%) |
Dec 11, 2017 | 20.75 | 21.12 | 20.75 | 20.97 | 263,969 | +0.38(+1.87%) |
Dec 08, 2017 | 20.59 | 20.67 | 20.42 | 20.59 | 660,213 | -0.27(-1.30%) |
Dec 07, 2017 | 20.25 | 20.94 | 20.21 | 20.86 | 550,469 | -0.28(-1.33%) |
Dec 06, 2017 | 21.43 | 21.43 | 20.87 | 21.14 | 337,611 | -0.14(-0.68%) |
Dec 05, 2017 | 21.67 | 21.82 | 21.28 | 21.29 | 548,181 | +0.22(+1.05%) |
Dec 04, 2017 | 21.42 | 21.48 | 20.98 | 21.06 | 380,579 | -0.22(-1.04%) |