Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.84 | 19.86 | 19.19 | 19.51 | 485,178 | -0.34(-1.71%) |
Feb 27, 2018 | 20.08 | 20.69 | 19.82 | 19.85 | 156,038 | -0.37(-1.82%) |
Feb 26, 2018 | 21.41 | 21.41 | 19.88 | 20.22 | 618,529 | -1.07(-5.00%) |
Feb 23, 2018 | 21.54 | 21.71 | 21.26 | 21.28 | 361,989 | -0.20(-0.92%) |
Feb 22, 2018 | 21.84 | 22.09 | 21.22 | 21.48 | 202,575 | -0.30(-1.38%) |
Feb 21, 2018 | 21.77 | 22.07 | 21.56 | 21.78 | 191,107 | +0.10(+0.48%) |
Feb 20, 2018 | 21.96 | 21.96 | 20.82 | 21.68 | 363,240 | -0.41(-1.83%) |
Feb 16, 2018 | 22.08 | 22.08 | 22.08 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 22.41 | 20.14 | 22.08 | 530,371 | +0.27(+1.25%) | |
Feb 14, 2018 | 20.95 | 22.05 | 20.82 | 21.81 | 343,645 | +0.88(+4.19%) |
Feb 13, 2018 | 20.95 | 21.11 | 20.72 | 20.93 | 117,367 | +0.03(+0.14%) |
Feb 12, 2018 | 20.61 | 21.24 | 20.50 | 20.90 | 154,926 | +0.35(+1.70%) |
Feb 09, 2018 | 19.99 | 20.72 | 19.37 | 20.56 | 307,014 | +0.87(+4.40%) |
Feb 08, 2018 | 20.99 | 19.68 | 19.69 | 147,132 | -1.01(-4.87%) | |
Feb 07, 2018 | 20.74 | 20.93 | 20.54 | 20.70 | 167,245 | -0.06(-0.27%) |
Feb 06, 2018 | 20.09 | 20.91 | 20.08 | 20.75 | 126,284 | +0.14(+0.69%) |
Feb 05, 2018 | 21.09 | 21.42 | 20.33 | 20.61 | 110,869 | -0.41(-1.93%) |
Feb 02, 2018 | 21.21 | 21.92 | 20.92 | 21.02 | 363,011 | -0.19(-0.89%) |
Feb 01, 2018 | 21.11 | 21.32 | 20.76 | 21.21 | 133,185 | +0.05(+0.22%) |
Jan 31, 2018 | 21.58 | 21.82 | 21.15 | 21.16 | 457,180 | -0.41(-1.88%) |
Jan 30, 2018 | 21.94 | 21.94 | 21.55 | 21.56 | 151,286 | -0.57(-2.56%) |
Jan 29, 2018 | 22.03 | 22.50 | 21.79 | 22.13 | 89,013 | +0.15(+0.69%) |
Jan 26, 2018 | 22.19 | 22.62 | 21.56 | 21.98 | 324,026 | -0.22(-0.98%) |
Jan 25, 2018 | 21.51 | 22.47 | 21.51 | 22.20 | 568,878 | +0.77(+3.61%) |
Jan 24, 2018 | 20.32 | 21.56 | 20.32 | 21.42 | 436,811 | +1.21(+5.97%) |
Jan 23, 2018 | 19.85 | 20.30 | 19.79 | 20.22 | 273,139 | +0.25(+1.27%) |
Jan 22, 2018 | 19.98 | 20.30 | 19.87 | 19.96 | 146,916 | +0.01(+0.05%) |
Jan 19, 2018 | 19.98 | 20.20 | 19.92 | 19.95 | 60,118 | -0.16(-0.80%) |
Jan 18, 2018 | 19.71 | 20.24 | 19.53 | 20.11 | 76,423 | +0.26(+1.33%) |
Jan 17, 2018 | 19.90 | 19.97 | 19.76 | 19.85 | 86,566 | -0.06(-0.28%) |
Jan 16, 2018 | 20.00 | 20.16 | 19.92 | 19.91 | 98,555 | -0.04(-0.19%) |
Jan 12, 2018 | 19.94 | 19.94 | 19.94 | 0 | +0.27(+1.39%) | |
Jan 11, 2018 | 19.75 | 19.87 | 19.48 | 19.67 | 97,259 | -0.01(-0.05%) |
Jan 10, 2018 | 19.82 | 19.57 | 19.68 | 130,086 | -0.17(-0.85%) | |
Jan 09, 2018 | 20.12 | 20.19 | 19.85 | 19.85 | 129,958 | -0.29(-1.45%) |
Jan 08, 2018 | 19.88 | 20.38 | 19.80 | 20.14 | 256,134 | +0.26(+1.33%) |
Jan 05, 2018 | 20.13 | 20.42 | 19.80 | 19.88 | 179,453 | -0.27(-1.36%) |
Jan 04, 2018 | 20.53 | 20.94 | 20.03 | 20.15 | 138,480 | -0.44(-2.15%) |