Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.00 | 20.80 | 19.91 | 20.70 | 290,119 | +0.70(+3.50%) |
Feb 27, 2018 | 19.59 | 20.05 | 19.51 | 20.00 | 138,282 | +0.35(+1.78%) |
Feb 26, 2018 | 19.60 | 20.37 | 19.50 | 19.65 | 163,345 | +0.16(+0.82%) |
Feb 23, 2018 | 19.48 | 19.69 | 19.18 | 19.49 | 160,910 | +0.25(+1.30%) |
Feb 22, 2018 | 19.26 | 19.61 | 18.62 | 19.24 | 272,514 | +0.06(+0.31%) |
Feb 21, 2018 | 20.02 | 20.12 | 19.11 | 19.18 | 139,878 | -0.75(-3.76%) |
Feb 20, 2018 | 20.30 | 20.42 | 19.55 | 19.93 | 228,877 | -0.37(-1.82%) |
Feb 16, 2018 | 20.30 | 20.30 | 20.30 | 0 | -0.52(-2.50%) | |
Feb 15, 2018 | 21.42 | 21.98 | 20.75 | 20.82 | 275,042 | -0.23(-1.09%) |
Feb 14, 2018 | 19.94 | 21.50 | 19.87 | 21.05 | 259,429 | +1.05(+5.25%) |
Feb 13, 2018 | 20.05 | 20.31 | 19.70 | 20.00 | 138,898 | -0.13(-0.65%) |
Feb 12, 2018 | 19.86 | 20.18 | 19.57 | 20.13 | 119,018 | +0.57(+2.91%) |
Feb 09, 2018 | 20.27 | 20.95 | 19.00 | 19.56 | 203,430 | -0.49(-2.44%) |
Feb 08, 2018 | 21.18 | 21.50 | 19.95 | 20.05 | 159,131 | -0.89(-4.25%) |
Feb 07, 2018 | 20.52 | 21.30 | 20.11 | 20.94 | 322,962 | +0.50(+2.45%) |
Feb 06, 2018 | 19.03 | 20.60 | 18.00 | 20.44 | 305,028 | +0.70(+3.52%) |
Feb 05, 2018 | 19.83 | 19.92 | 19.13 | 19.75 | 280,626 | -0.32(-1.62%) |
Feb 02, 2018 | 20.21 | 20.53 | 19.73 | 20.07 | 282,855 | -0.14(-0.69%) |
Feb 01, 2018 | 20.45 | 20.97 | 20.00 | 20.21 | 343,574 | -0.46(-2.23%) |
Jan 31, 2018 | 20.13 | 21.20 | 20.00 | 20.67 | 456,181 | +0.68(+3.40%) |
Jan 30, 2018 | 20.95 | 21.00 | 19.28 | 19.99 | 736,841 | -1.02(-4.85%) |
Jan 29, 2018 | 22.21 | 22.21 | 20.87 | 21.01 | 312,506 | -0.69(-3.18%) |
Jan 26, 2018 | 21.07 | 21.79 | 20.83 | 21.70 | 307,185 | +0.70(+3.33%) |
Jan 25, 2018 | 20.95 | 21.27 | 20.81 | 21.00 | 177,311 | +0.14(+0.67%) |
Jan 24, 2018 | 21.09 | 21.49 | 20.64 | 20.86 | 275,405 | -0.29(-1.37%) |
Jan 23, 2018 | 21.25 | 22.20 | 20.60 | 21.15 | 546,860 | -0.11(-0.52%) |
Jan 22, 2018 | 20.80 | 22.00 | 20.21 | 21.26 | 681,797 | +0.56(+2.71%) |
Jan 19, 2018 | 21.06 | 21.25 | 20.10 | 20.70 | 537,892 | +0.00(+0.00%) |
Jan 18, 2018 | 21.54 | 21.60 | 20.51 | 20.70 | 748,204 | -0.80(-3.72%) |
Jan 17, 2018 | 22.97 | 23.21 | 21.44 | 21.50 | 954,710 | -1.30(-5.70%) |
Jan 16, 2018 | 25.37 | 25.37 | 22.52 | 22.80 | 834,556 | -2.34(-9.31%) |
Jan 12, 2018 | 25.14 | 25.14 | 25.14 | 0 | -0.01(-0.04%) | |
Jan 11, 2018 | 25.31 | 26.46 | 24.91 | 25.15 | 470,117 | -0.24(-0.95%) |
Jan 10, 2018 | 25.52 | 25.39 | 360,617 | +0.18(+0.71%) | ||
Jan 09, 2018 | 26.54 | 26.73 | 25.01 | 25.21 | 520,698 | -1.26(-4.76%) |
Jan 08, 2018 | 25.79 | 26.88 | 25.77 | 26.47 | 374,366 | +0.70(+2.72%) |
Jan 05, 2018 | 25.48 | 25.95 | 24.82 | 25.77 | 306,113 | +0.41(+1.62%) |
Jan 04, 2018 | 24.45 | 26.15 | 24.00 | 25.36 | 729,474 | +0.73(+2.96%) |
Jan 03, 2018 | 24.68 | 24.93 | 23.64 | 24.63 | 551,471 | -0.14(-0.57%) |
Jan 02, 2018 | 25.85 | 25.95 | 23.75 | 24.77 | 1,203,801 | -1.06(-4.10%) |
Dec 29, 2017 | 25.83 | 25.83 | 25.83 | 0 | -1.10(-4.08%) | |
Dec 28, 2017 | 28.75 | 29.70 | 26.24 | 26.93 | 1,343,189 | -1.77(-6.17%) |
Dec 27, 2017 | 28.90 | 30.07 | 28.05 | 28.70 | 1,294,752 | -0.44(-1.51%) |
Dec 26, 2017 | 24.29 | 30.00 | 24.05 | 29.14 | 2,626,278 | +4.52(+18.36%) |
Dec 22, 2017 | 23.40 | 24.70 | 23.21 | 24.62 | 1,037,951 | +1.43(+6.17%) |
Dec 21, 2017 | 22.60 | 23.90 | 22.59 | 23.19 | 1,185,127 | +0.85(+3.80%) |
Dec 20, 2017 | 21.50 | 23.25 | 20.50 | 22.34 | 3,098,420 | -2.42(-9.77%) |
Dec 19, 2017 | 24.00 | 25.98 | 22.51 | 24.76 | 1,706,928 | +0.91(+3.82%) |
Dec 18, 2017 | 23.20 | 25.30 | 23.17 | 23.85 | 712,012 | +0.51(+2.19%) |
Dec 15, 2017 | 23.98 | 24.00 | 23.03 | 23.34 | 482,766 | -0.59(-2.47%) |
Dec 14, 2017 | 23.88 | 24.19 | 23.53 | 23.93 | 335,439 | +0.01(+0.04%) |
Dec 13, 2017 | 23.52 | 24.23 | 23.52 | 23.92 | 425,881 | +0.38(+1.61%) |
Dec 12, 2017 | 23.69 | 24.73 | 23.50 | 23.54 | 615,217 | -0.44(-1.83%) |
Dec 11, 2017 | 23.35 | 24.39 | 23.12 | 23.98 | 601,310 | +0.38(+1.61%) |
Dec 08, 2017 | 24.24 | 24.74 | 23.30 | 23.60 | 442,380 | -0.74(-3.04%) |
Dec 07, 2017 | 23.78 | 25.38 | 23.24 | 24.34 | 902,138 | +0.30(+1.25%) |
Dec 06, 2017 | 22.89 | 24.05 | 22.07 | 24.04 | 674,795 | +1.07(+4.66%) |
Dec 05, 2017 | 23.90 | 23.98 | 22.70 | 22.97 | 839,619 | -1.07(-4.45%) |
Dec 04, 2017 | 22.75 | 24.40 | 21.18 | 24.04 | 1,865,252 | +0.44(+1.86%) |