Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.84 | 20.08 | 19.15 | 19.18 | 2,373,678 | -0.47(-2.39%) |
Feb 27, 2018 | 20.52 | 20.84 | 19.63 | 19.65 | 1,516,769 | -0.86(-4.19%) |
Feb 26, 2018 | 20.78 | 20.99 | 20.29 | 20.51 | 751,904 | -0.26(-1.25%) |
Feb 23, 2018 | 20.37 | 20.79 | 20.33 | 20.77 | 795,147 | +0.54(+2.67%) |
Feb 22, 2018 | 20.44 | 20.54 | 20.18 | 20.23 | 822,259 | -0.12(-0.59%) |
Feb 21, 2018 | 20.48 | 20.89 | 20.25 | 20.35 | 928,959 | -0.04(-0.20%) |
Feb 20, 2018 | 20.40 | 20.75 | 20.21 | 20.39 | 1,006,971 | -0.16(-0.78%) |
Feb 16, 2018 | 20.55 | 20.55 | 20.55 | 0 | +0.67(+3.37%) | |
Feb 15, 2018 | 20.00 | 20.11 | 19.77 | 19.88 | 1,160,601 | +0.06(+0.30%) |
Feb 14, 2018 | 19.25 | 19.98 | 19.25 | 19.82 | 1,661,114 | +0.34(+1.75%) |
Feb 13, 2018 | 19.76 | 19.48 | 1,818,416 | -0.05(-0.26%) | ||
Feb 12, 2018 | 19.94 | 19.98 | 19.43 | 19.53 | 1,740,092 | -0.27(-1.36%) |
Feb 09, 2018 | 19.98 | 20.22 | 19.17 | 19.80 | 2,125,673 | +0.07(+0.35%) |
Feb 08, 2018 | 20.40 | 20.67 | 19.72 | 19.73 | 2,237,217 | -0.65(-3.19%) |
Feb 07, 2018 | 20.25 | 20.77 | 20.17 | 20.38 | 1,049,567 | +0.01(+0.05%) |
Feb 06, 2018 | 19.39 | 20.81 | 19.26 | 20.37 | 1,801,069 | +0.00(+0.00%) |
Feb 05, 2018 | 20.55 | 20.92 | 19.80 | 20.37 | 1,750,709 | -0.45(-2.16%) |
Feb 02, 2018 | 21.66 | 21.72 | 20.92 | 20.82 | 1,429,233 | -1.08(-4.93%) |
Feb 01, 2018 | 21.36 | 22.17 | 21.14 | 21.90 | 1,209,913 | +0.48(+2.24%) |
Jan 31, 2018 | 21.70 | 21.83 | 21.16 | 21.42 | 1,345,950 | -0.10(-0.46%) |
Jan 30, 2018 | 21.50 | 21.51 | 20.70 | 21.52 | 1,297,518 | -0.22(-1.01%) |
Jan 29, 2018 | 22.58 | 22.70 | 21.69 | 21.74 | 1,141,033 | -0.91(-4.02%) |
Jan 26, 2018 | 22.59 | 22.68 | 22.40 | 22.65 | 1,302,644 | +0.22(+0.98%) |
Jan 25, 2018 | 22.59 | 22.77 | 22.17 | 22.43 | 1,035,501 | +0.05(+0.22%) |
Jan 24, 2018 | 23.04 | 23.28 | 22.35 | 22.38 | 1,920,486 | -0.65(-2.82%) |
Jan 23, 2018 | 22.78 | 23.11 | 22.42 | 23.03 | 980,161 | +0.29(+1.28%) |
Jan 22, 2018 | 22.39 | 22.75 | 22.35 | 22.74 | 1,160,959 | +0.43(+1.93%) |
Jan 19, 2018 | 22.67 | 22.76 | 22.26 | 22.31 | 927,990 | -0.29(-1.28%) |
Jan 18, 2018 | 22.66 | 22.88 | 22.48 | 22.60 | 1,067,300 | -0.19(-0.83%) |
Jan 17, 2018 | 22.33 | 22.86 | 22.18 | 22.79 | 1,077,354 | +0.64(+2.89%) |
Jan 16, 2018 | 23.02 | 23.15 | 22.01 | 22.15 | 1,333,368 | -0.64(-2.81%) |
Jan 12, 2018 | 22.79 | 22.79 | 22.79 | 0 | +0.33(+1.47%) | |
Jan 11, 2018 | 22.18 | 22.53 | 22.04 | 22.46 | 869,184 | +0.33(+1.49%) |
Jan 10, 2018 | 22.67 | 22.08 | 22.13 | 826,921 | -0.55(-2.43%) | |
Jan 09, 2018 | 22.67 | 22.90 | 22.55 | 22.68 | 796,561 | +0.01(+0.04%) |
Jan 08, 2018 | 22.79 | 22.86 | 22.43 | 22.67 | 1,251,193 | -0.11(-0.48%) |
Jan 05, 2018 | 22.50 | 22.79 | 22.40 | 22.78 | 1,486,193 | +0.43(+1.92%) |
Jan 04, 2018 | 22.56 | 22.65 | 22.12 | 22.35 | 1,508,418 | -0.06(-0.27%) |
Jan 03, 2018 | 22.00 | 22.46 | 21.96 | 22.41 | 2,011,716 | +0.41(+1.86%) |
Jan 02, 2018 | 22.00 | 22.01 | 21.61 | 22.00 | 2,403,074 | +0.21(+0.96%) |
Dec 29, 2017 | 21.79 | 21.79 | 21.79 | 0 | -0.05(-0.23%) | |
Dec 28, 2017 | 21.76 | 21.86 | 21.62 | 21.84 | 967,741 | +0.05(+0.23%) |
Dec 27, 2017 | 21.69 | 21.91 | 21.47 | 21.79 | 1,450,029 | +0.11(+0.51%) |
Dec 26, 2017 | 21.29 | 21.78 | 21.17 | 21.68 | 1,340,422 | +0.42(+1.98%) |
Dec 22, 2017 | 21.00 | 21.29 | 20.76 | 21.26 | 1,395,064 | +0.28(+1.33%) |
Dec 21, 2017 | 20.50 | 21.04 | 20.44 | 20.98 | 1,176,243 | +0.51(+2.49%) |
Dec 20, 2017 | 20.26 | 20.49 | 20.11 | 20.47 | 853,448 | +0.31(+1.54%) |
Dec 19, 2017 | 20.43 | 20.64 | 20.09 | 20.16 | 1,436,565 | -0.28(-1.37%) |
Dec 18, 2017 | 20.23 | 20.60 | 20.08 | 20.44 | 1,827,267 | +0.39(+1.95%) |
Dec 15, 2017 | 19.83 | 20.33 | 19.59 | 20.05 | 2,957,040 | +0.32(+1.62%) |
Dec 14, 2017 | 20.05 | 20.29 | 19.70 | 19.73 | 1,497,383 | -0.31(-1.55%) |
Dec 13, 2017 | 20.20 | 20.57 | 20.04 | 20.04 | 1,228,383 | -0.13(-0.64%) |
Dec 12, 2017 | 20.45 | 20.65 | 20.16 | 20.17 | 911,006 | -0.27(-1.32%) |
Dec 11, 2017 | 20.56 | 20.70 | 20.36 | 20.44 | 749,203 | -0.06(-0.29%) |
Dec 08, 2017 | 20.68 | 20.71 | 20.34 | 20.50 | 939,256 | -0.02(-0.10%) |
Dec 07, 2017 | 20.04 | 20.69 | 20.02 | 20.52 | 1,025,753 | +0.39(+1.94%) |
Dec 06, 2017 | 19.93 | 20.41 | 20.07 | 20.13 | 889,748 | +0.06(+0.30%) |
Dec 05, 2017 | 20.37 | 20.57 | 19.93 | 20.07 | 1,181,297 | -0.26(-1.28%) |
Dec 04, 2017 | 20.24 | 20.86 | 20.24 | 20.33 | 2,159,119 | +0.35(+1.75%) |