Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.60 | 18.63 | 16.22 | 16.68 | 14,294,829 | -1.98(-10.61%) |
Feb 27, 2018 | 19.01 | 21.96 | 18.61 | 18.66 | 30,617,536 | +2.47(+15.26%) |
Feb 26, 2018 | 16.22 | 16.41 | 16.04 | 16.19 | 4,357,075 | +0.03(+0.19%) |
Feb 23, 2018 | 16.07 | 16.76 | 16.04 | 16.16 | 2,446,996 | +0.24(+1.51%) |
Feb 22, 2018 | 15.76 | 15.92 | 2,905,201 | -0.25(-1.55%) | ||
Feb 21, 2018 | 16.69 | 16.91 | 16.15 | 16.17 | 1,587,546 | -0.54(-3.23%) |
Feb 20, 2018 | 16.92 | 17.17 | 16.61 | 16.71 | 2,193,075 | -0.09(-0.54%) |
Feb 16, 2018 | 16.80 | 16.80 | 16.80 | 0 | +0.06(+0.36%) | |
Feb 15, 2018 | 16.28 | 16.84 | 16.14 | 16.74 | 2,698,494 | +0.59(+3.65%) |
Feb 14, 2018 | 15.55 | 16.27 | 15.45 | 16.15 | 3,621,541 | +0.19(+1.19%) |
Feb 13, 2018 | 16.48 | 16.79 | 15.86 | 15.96 | 2,461,570 | -0.54(-3.27%) |
Feb 12, 2018 | 16.21 | 16.84 | 15.96 | 16.50 | 2,578,771 | +0.48(+3.00%) |
Feb 09, 2018 | 16.01 | 16.28 | 15.27 | 16.02 | 4,490,545 | +0.14(+0.88%) |
Feb 08, 2018 | 17.01 | 17.25 | 15.81 | 15.88 | 4,337,757 | -1.14(-6.70%) |
Feb 07, 2018 | 17.34 | 17.60 | 17.01 | 17.02 | 2,736,433 | -0.39(-2.24%) |
Feb 06, 2018 | 16.34 | 17.62 | 15.91 | 17.41 | 3,427,380 | +0.48(+2.84%) |
Feb 05, 2018 | 17.17 | 17.41 | 16.49 | 16.93 | 3,651,114 | -0.33(-1.91%) |
Feb 02, 2018 | 17.53 | 17.81 | 17.00 | 17.26 | 3,679,351 | -0.89(-4.90%) |
Feb 01, 2018 | 17.87 | 18.43 | 17.58 | 18.15 | 3,801,975 | +0.09(+0.50%) |
Jan 31, 2018 | 18.49 | 18.80 | 18.04 | 18.06 | 3,781,907 | -0.31(-1.69%) |
Jan 30, 2018 | 19.90 | 20.04 | 17.46 | 18.37 | 8,004,940 | -1.93(-9.51%) |
Jan 29, 2018 | 20.82 | 21.05 | 20.29 | 20.30 | 1,981,077 | -0.71(-3.38%) |
Jan 26, 2018 | 21.22 | 21.58 | 20.94 | 21.01 | 1,916,159 | -0.04(-0.19%) |
Jan 25, 2018 | 21.27 | 21.42 | 20.56 | 21.05 | 2,313,607 | -0.07(-0.33%) |
Jan 24, 2018 | 22.00 | 22.12 | 21.09 | 21.12 | 2,361,193 | -0.69(-3.16%) |
Jan 23, 2018 | 21.72 | 22.15 | 21.48 | 21.81 | 1,997,284 | +0.00(+0.00%) |
Jan 22, 2018 | 21.21 | 21.95 | 21.21 | 21.81 | 2,318,092 | +0.51(+2.39%) |
Jan 19, 2018 | 21.55 | 21.91 | 21.04 | 21.30 | 2,050,972 | -0.40(-1.84%) |
Jan 18, 2018 | 22.19 | 22.27 | 21.00 | 21.70 | 2,745,917 | -0.58(-2.60%) |
Jan 17, 2018 | 22.73 | 23.09 | 22.23 | 22.28 | 2,431,732 | -0.85(-3.67%) |
Jan 16, 2018 | 23.55 | 23.75 | 23.06 | 23.13 | 2,136,166 | -0.37(-1.57%) |
Jan 12, 2018 | 23.50 | 23.50 | 23.50 | 0 | +0.60(+2.62%) | |
Jan 11, 2018 | 22.38 | 23.10 | 22.35 | 22.90 | 1,809,932 | +0.51(+2.28%) |
Jan 10, 2018 | 22.18 | 22.53 | 22.14 | 22.39 | 1,268,874 | -0.01(-0.04%) |
Jan 09, 2018 | 22.56 | 22.98 | 22.35 | 22.40 | 1,812,427 | +0.01(+0.04%) |
Jan 08, 2018 | 23.10 | 23.17 | 21.99 | 22.39 | 3,094,704 | -0.51(-2.23%) |
Jan 05, 2018 | 23.46 | 23.76 | 22.89 | 22.90 | 2,283,749 | -0.50(-2.14%) |
Jan 04, 2018 | 24.00 | 24.10 | 23.23 | 23.40 | 3,533,211 | -0.11(-0.47%) |
Jan 03, 2018 | 23.60 | 24.20 | 23.12 | 23.51 | 2,259,042 | -0.01(-0.04%) |
Jan 02, 2018 | 22.82 | 23.54 | 22.61 | 23.52 | 3,553,541 | +0.96(+4.26%) |
Dec 29, 2017 | 22.56 | 22.56 | 22.56 | 0 | -0.24(-1.05%) | |
Dec 28, 2017 | 23.35 | 23.52 | 22.72 | 22.80 | 2,236,989 | -0.48(-2.06%) |
Dec 27, 2017 | 23.42 | 24.01 | 23.16 | 23.28 | 2,558,666 | -0.20(-0.85%) |
Dec 26, 2017 | 23.27 | 24.80 | 23.23 | 23.48 | 6,170,409 | +0.16(+0.69%) |
Dec 22, 2017 | 23.74 | 24.10 | 23.16 | 23.32 | 2,504,660 | -0.25(-1.06%) |
Dec 21, 2017 | 23.34 | 23.82 | 23.30 | 23.57 | 2,578,885 | +0.24(+1.03%) |
Dec 20, 2017 | 23.21 | 24.22 | 23.20 | 23.33 | 3,662,044 | +0.22(+0.95%) |
Dec 19, 2017 | 23.68 | 24.14 | 23.09 | 23.11 | 3,507,771 | -0.59(-2.49%) |
Dec 18, 2017 | 23.60 | 23.92 | 23.26 | 23.70 | 3,184,429 | +0.34(+1.46%) |
Dec 15, 2017 | 23.16 | 23.98 | 23.05 | 23.36 | 4,147,239 | +0.25(+1.08%) |
Dec 14, 2017 | 23.95 | 24.34 | 22.98 | 23.11 | 2,588,371 | -0.75(-3.14%) |
Dec 13, 2017 | 24.06 | 24.62 | 23.84 | 23.86 | 2,893,281 | -0.20(-0.83%) |
Dec 12, 2017 | 23.14 | 24.54 | 23.14 | 24.06 | 3,905,429 | +0.92(+3.98%) |
Dec 11, 2017 | 22.42 | 23.84 | 22.38 | 23.14 | 3,031,708 | +0.84(+3.77%) |
Dec 08, 2017 | 21.32 | 22.39 | 21.04 | 22.30 | 3,086,047 | +1.05(+4.94%) |
Dec 07, 2017 | 21.23 | 21.46 | 20.93 | 21.25 | 2,238,546 | -0.10(-0.47%) |
Dec 06, 2017 | 21.79 | 21.83 | 21.27 | 21.35 | 2,012,242 | -0.38(-1.75%) |
Dec 05, 2017 | 21.93 | 22.21 | 21.33 | 21.73 | 2,859,297 | -0.23(-1.05%) |
Dec 04, 2017 | 21.96 | 22.19 | 21.96 | 21.96 | 2,721,936 | +0.14(+0.64%) |