Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.82 | 19.24 | 18.68 | 18.93 | 1,445,641 | +0.20(+1.05%) |
Feb 27, 2018 | 19.58 | 19.75 | 18.68 | 18.74 | 1,049,923 | -0.76(-3.88%) |
Feb 26, 2018 | 19.21 | 19.52 | 19.13 | 19.50 | 661,226 | +0.36(+1.91%) |
Feb 23, 2018 | 18.96 | 19.47 | 18.77 | 19.13 | 1,052,536 | +0.22(+1.19%) |
Feb 22, 2018 | 18.85 | 18.91 | 1,117,701 | -0.42(-2.18%) | ||
Feb 21, 2018 | 18.85 | 20.00 | 18.85 | 19.33 | 1,395,849 | +0.53(+2.84%) |
Feb 20, 2018 | 18.71 | 18.93 | 18.57 | 18.79 | 654,765 | +0.03(+0.15%) |
Feb 16, 2018 | 18.77 | 18.77 | 18.77 | 0 | +0.20(+1.06%) | |
Feb 15, 2018 | 19.30 | 19.30 | 18.54 | 18.57 | 946,950 | -0.62(-3.22%) |
Feb 14, 2018 | 18.51 | 19.27 | 18.26 | 19.19 | 1,135,333 | +0.48(+2.55%) |
Feb 13, 2018 | 19.13 | 19.21 | 18.54 | 18.71 | 1,293,156 | -0.59(-3.08%) |
Feb 12, 2018 | 19.20 | 19.44 | 18.87 | 19.30 | 989,622 | +0.27(+1.42%) |
Feb 09, 2018 | 18.71 | 19.22 | 18.41 | 19.04 | 2,253,757 | +0.59(+3.22%) |
Feb 08, 2018 | 19.55 | 19.55 | 18.41 | 18.44 | 3,468,191 | -1.19(-6.04%) |
Feb 07, 2018 | 20.68 | 20.68 | 19.41 | 19.63 | 1,815,758 | -0.73(-3.60%) |
Feb 06, 2018 | 19.44 | 20.49 | 19.20 | 20.36 | 1,192,682 | +0.17(+0.83%) |
Feb 05, 2018 | 20.28 | 20.84 | 19.60 | 20.19 | 762,596 | -0.32(-1.58%) |
Feb 02, 2018 | 21.14 | 21.19 | 20.38 | 20.52 | 1,034,342 | -0.86(-4.04%) |
Feb 01, 2018 | 21.06 | 21.52 | 20.92 | 21.38 | 422,071 | +0.27(+1.28%) |
Jan 31, 2018 | 21.43 | 21.43 | 20.76 | 21.11 | 883,229 | -0.19(-0.89%) |
Jan 30, 2018 | 21.95 | 22.05 | 21.25 | 21.30 | 637,751 | -0.89(-4.01%) |
Jan 29, 2018 | 22.30 | 22.35 | 22.03 | 22.19 | 633,260 | -0.11(-0.48%) |
Jan 26, 2018 | 21.92 | 22.32 | 21.73 | 22.30 | 489,690 | +0.51(+2.35%) |
Jan 25, 2018 | 22.00 | 22.03 | 21.70 | 21.79 | 530,511 | -0.11(-0.49%) |
Jan 24, 2018 | 21.87 | 22.03 | 21.70 | 21.89 | 580,652 | +0.11(+0.50%) |
Jan 23, 2018 | 22.00 | 22.05 | 21.65 | 21.79 | 637,970 | -0.27(-1.22%) |
Jan 22, 2018 | 21.70 | 22.05 | 21.62 | 22.05 | 633,169 | +0.40(+1.87%) |
Jan 19, 2018 | 21.38 | 21.73 | 21.35 | 21.65 | 536,837 | +0.24(+1.13%) |
Jan 18, 2018 | 21.57 | 21.70 | 21.33 | 21.41 | 594,915 | -0.24(-1.12%) |
Jan 17, 2018 | 21.03 | 21.70 | 20.87 | 21.65 | 808,800 | +0.73(+3.48%) |
Jan 16, 2018 | 21.62 | 21.81 | 20.73 | 20.92 | 866,420 | -0.54(-2.51%) |
Jan 12, 2018 | 21.46 | 21.46 | 21.46 | 0 | +0.22(+1.02%) | |
Jan 11, 2018 | 21.00 | 21.27 | 20.84 | 21.25 | 956,477 | +0.24(+1.16%) |
Jan 10, 2018 | 21.00 | 21.30 | 20.87 | 21.00 | 710,072 | +0.03(+0.13%) |
Jan 09, 2018 | 21.03 | 21.33 | 20.98 | 20.98 | 583,107 | +0.11(+0.52%) |
Jan 08, 2018 | 21.00 | 21.08 | 20.80 | 20.87 | 893,412 | -0.03(-0.13%) |
Jan 05, 2018 | 20.65 | 20.98 | 20.57 | 20.90 | 474,256 | +0.32(+1.57%) |
Jan 04, 2018 | 20.55 | 20.98 | 20.55 | 20.57 | 1,071,634 | +0.11(+0.53%) |
Jan 03, 2018 | 20.76 | 20.92 | 20.44 | 20.46 | 660,387 | -0.38(-1.81%) |
Jan 02, 2018 | 21.35 | 21.38 | 20.71 | 20.84 | 628,738 | -0.46(-2.15%) |
Dec 29, 2017 | 21.30 | 21.30 | 21.30 | 0 | -0.13(-0.63%) | |
Dec 28, 2017 | 21.41 | 21.49 | 21.22 | 21.43 | 352,986 | +0.11(+0.51%) |
Dec 27, 2017 | 21.49 | 21.57 | 21.27 | 21.33 | 366,255 | -0.13(-0.63%) |
Dec 26, 2017 | 21.38 | 21.62 | 21.30 | 21.46 | 327,022 | +0.05(+0.25%) |
Dec 22, 2017 | 21.52 | 21.60 | 21.25 | 21.41 | 460,590 | -0.03(-0.13%) |
Dec 21, 2017 | 21.57 | 21.60 | 21.35 | 21.43 | 386,912 | -0.11(-0.50%) |
Dec 20, 2017 | 21.57 | 21.65 | 21.41 | 21.54 | 742,200 | +0.03(+0.13%) |
Dec 19, 2017 | 21.62 | 21.65 | 21.46 | 21.52 | 464,254 | -0.11(-0.50%) |
Dec 18, 2017 | 21.46 | 21.68 | 21.46 | 21.62 | 702,402 | +0.40(+1.91%) |
Dec 15, 2017 | 21.11 | 21.49 | 21.08 | 21.22 | 1,265,018 | +0.19(+0.90%) |
Dec 14, 2017 | 21.27 | 21.27 | 20.87 | 21.03 | 900,084 | -0.13(-0.64%) |
Dec 13, 2017 | 21.33 | 21.49 | 21.14 | 21.17 | 677,713 | -0.19(-0.88%) |
Dec 12, 2017 | 21.52 | 21.68 | 21.29 | 21.35 | 807,693 | -0.11(-0.50%) |
Dec 11, 2017 | 21.57 | 21.65 | 21.35 | 21.46 | 501,939 | -0.08(-0.38%) |
Dec 08, 2017 | 21.49 | 21.57 | 21.19 | 21.54 | 366,416 | +0.00(+0.00%) |
Dec 07, 2017 | 21.22 | 21.62 | 21.06 | 796,705 | +0.00(+0.00%) | |
Dec 06, 2017 | 21.19 | 21.43 | 21.03 | 21.25 | 662,245 | +0.05(+0.25%) |
Dec 05, 2017 | 21.52 | 21.57 | 21.11 | 21.19 | 833,618 | -0.19(-0.88%) |
Dec 04, 2017 | 21.73 | 21.80 | 21.33 | 21.38 | 723,561 | -0.08(-0.38%) |