Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.90 | 20.07 | 18.96 | 19.05 | 1,693,255 | -0.75(-3.79%) |
Feb 27, 2018 | 20.31 | 20.63 | 19.60 | 19.80 | 1,595,267 | -0.71(-3.46%) |
Feb 26, 2018 | 21.20 | 21.48 | 19.88 | 20.51 | 2,245,345 | -0.42(-2.01%) |
Feb 23, 2018 | 21.98 | 22.57 | 20.67 | 20.93 | 3,230,980 | -0.82(-3.77%) |
Feb 22, 2018 | 22.91 | 23.07 | 21.60 | 21.75 | 5,373,672 | -0.97(-4.27%) |
Feb 21, 2018 | 23.59 | 23.72 | 22.70 | 22.72 | 2,428,716 | -0.66(-2.82%) |
Feb 20, 2018 | 23.83 | 24.27 | 23.21 | 23.38 | 1,979,212 | -0.74(-3.07%) |
Feb 16, 2018 | 24.12 | 24.12 | 24.12 | 0 | +1.85(+8.31%) | |
Feb 15, 2018 | 23.03 | 23.22 | 21.64 | 22.27 | 2,067,672 | -0.48(-2.11%) |
Feb 14, 2018 | 21.60 | 22.93 | 21.31 | 22.75 | 2,528,746 | +0.99(+4.55%) |
Feb 13, 2018 | 21.59 | 22.47 | 21.30 | 21.76 | 2,720,533 | +0.12(+0.55%) |
Feb 12, 2018 | 21.45 | 21.85 | 20.87 | 21.64 | 1,994,161 | +0.45(+2.12%) |
Feb 09, 2018 | 21.05 | 21.50 | 19.99 | 21.19 | 1,596,266 | +0.36(+1.73%) |
Feb 08, 2018 | 21.13 | 21.76 | 20.66 | 20.83 | 1,929,464 | -0.31(-1.47%) |
Feb 07, 2018 | 21.73 | 21.98 | 21.05 | 21.14 | 1,241,392 | -0.84(-3.82%) |
Feb 06, 2018 | 22.15 | 19.76 | 21.98 | 2,091,382 | +0.59(+2.73%) | |
Feb 05, 2018 | 21.02 | 22.52 | 20.72 | 21.39 | 2,806,295 | +0.38(+1.78%) |
Feb 02, 2018 | 22.51 | 22.51 | 20.97 | 21.02 | 1,907,862 | -1.81(-7.93%) |
Feb 01, 2018 | 22.00 | 23.28 | 21.79 | 22.83 | 1,189,181 | +0.58(+2.61%) |
Jan 31, 2018 | 22.93 | 23.42 | 22.03 | 22.25 | 1,905,910 | -0.36(-1.59%) |
Jan 30, 2018 | 23.54 | 23.58 | 22.59 | 22.61 | 2,090,408 | -1.02(-4.32%) |
Jan 29, 2018 | 24.30 | 24.76 | 23.59 | 23.63 | 1,425,333 | -0.71(-2.92%) |
Jan 26, 2018 | 23.62 | 24.39 | 23.39 | 24.34 | 1,375,082 | +0.54(+2.27%) |
Jan 25, 2018 | 23.44 | 23.94 | 23.32 | 23.80 | 1,277,237 | +0.61(+2.63%) |
Jan 24, 2018 | 22.91 | 23.77 | 22.81 | 23.19 | 1,258,613 | +0.42(+1.84%) |
Jan 23, 2018 | 22.91 | 23.01 | 21.39 | 22.77 | 2,002,171 | -0.27(-1.17%) |
Jan 22, 2018 | 22.04 | 23.07 | 21.80 | 23.04 | 2,681,515 | +0.90(+4.07%) |
Jan 19, 2018 | 21.60 | 22.37 | 21.59 | 22.14 | 1,217,486 | +0.72(+3.36%) |
Jan 18, 2018 | 21.03 | 21.53 | 20.36 | 21.42 | 1,662,632 | -0.39(-1.79%) |
Jan 17, 2018 | 21.26 | 22.07 | 20.96 | 21.81 | 1,279,696 | +0.66(+3.12%) |
Jan 16, 2018 | 21.21 | 21.56 | 20.50 | 21.15 | 1,904,379 | -0.59(-2.71%) |
Jan 12, 2018 | 21.74 | 21.74 | 21.74 | 0 | +0.73(+3.47%) | |
Jan 11, 2018 | 20.65 | 21.03 | 20.37 | 21.01 | 2,010,723 | +0.40(+1.94%) |
Jan 10, 2018 | 20.62 | 20.61 | 2,952,074 | +1.03(+5.26%) | ||
Jan 09, 2018 | 19.69 | 19.93 | 19.36 | 19.58 | 1,485,818 | -0.13(-0.66%) |
Jan 08, 2018 | 19.94 | 19.94 | 19.34 | 19.71 | 2,208,499 | -0.23(-1.15%) |
Jan 05, 2018 | 20.51 | 20.63 | 19.70 | 19.94 | 1,850,994 | -0.60(-2.92%) |
Jan 04, 2018 | 20.63 | 20.72 | 20.08 | 20.54 | 1,681,376 | +0.06(+0.29%) |
Jan 03, 2018 | 20.82 | 20.89 | 19.90 | 20.48 | 3,552,898 | -0.90(-4.21%) |
Jan 02, 2018 | 19.79 | 21.78 | 19.59 | 21.38 | 3,164,767 | +1.74(+8.86%) |
Dec 29, 2017 | 19.64 | 19.64 | 19.64 | 0 | -0.22(-1.11%) | |
Dec 28, 2017 | 18.29 | 20.00 | 18.16 | 19.86 | 3,025,530 | +1.59(+8.70%) |
Dec 27, 2017 | 18.21 | 18.54 | 18.02 | 18.27 | 1,148,128 | +0.08(+0.44%) |
Dec 26, 2017 | 18.05 | 18.26 | 17.73 | 18.19 | 852,883 | +0.16(+0.89%) |
Dec 22, 2017 | 17.69 | 18.16 | 17.35 | 18.03 | 1,313,995 | +0.46(+2.62%) |
Dec 21, 2017 | 18.07 | 18.27 | 17.44 | 17.57 | 1,868,692 | -0.42(-2.33%) |
Dec 20, 2017 | 16.68 | 18.01 | 16.54 | 17.99 | 3,682,803 | +1.06(+6.26%) |
Dec 19, 2017 | 15.97 | 17.07 | 15.86 | 16.93 | 2,076,991 | +0.90(+5.61%) |
Dec 18, 2017 | 15.75 | 16.04 | 15.55 | 16.03 | 1,936,049 | +0.36(+2.30%) |
Dec 15, 2017 | 15.87 | 16.05 | 15.56 | 15.67 | 2,820,970 | +0.00(+0.00%) |
Dec 14, 2017 | 15.83 | 15.92 | 15.60 | 15.67 | 1,056,025 | -0.15(-0.95%) |
Dec 13, 2017 | 15.70 | 15.91 | 15.39 | 15.82 | 1,248,241 | +0.15(+0.96%) |
Dec 12, 2017 | 15.75 | 16.05 | 15.37 | 15.67 | 4,052,616 | -0.09(-0.57%) |
Dec 11, 2017 | 14.11 | 15.85 | 14.11 | 15.76 | 4,513,994 | +1.68(+11.93%) |
Dec 08, 2017 | 13.71 | 14.50 | 13.71 | 14.08 | 1,862,901 | +0.40(+2.92%) |
Dec 07, 2017 | 13.35 | 13.82 | 13.13 | 13.68 | 2,122,590 | +0.28(+2.09%) |
Dec 06, 2017 | 13.53 | 13.73 | 13.23 | 13.40 | 1,638,606 | -0.25(-1.83%) |
Dec 05, 2017 | 13.47 | 13.74 | 13.25 | 13.65 | 1,406,791 | -0.02(-0.15%) |
Dec 04, 2017 | 13.53 | 13.87 | 13.53 | 13.67 | 1,839,583 | +0.29(+2.17%) |