Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.07 | 20.08 | 19.22 | 19.28 | 789,627 | -0.80(-4.00%) |
Feb 27, 2018 | 20.38 | 20.55 | 20.08 | 20.08 | 584,108 | -0.23(-1.13%) |
Feb 26, 2018 | 20.67 | 20.73 | 20.17 | 20.31 | 868,751 | -0.26(-1.24%) |
Feb 23, 2018 | 21.03 | 21.13 | 20.53 | 20.57 | 734,385 | -0.34(-1.60%) |
Feb 22, 2018 | 20.90 | 20.90 | 584,083 | -0.53(-2.47%) | ||
Feb 21, 2018 | 21.04 | 21.70 | 20.81 | 21.43 | 758,320 | +0.43(+2.06%) |
Feb 20, 2018 | 20.87 | 21.25 | 20.76 | 21.00 | 469,301 | -0.10(-0.46%) |
Feb 16, 2018 | 21.10 | 21.10 | 21.10 | 0 | -0.05(-0.25%) | |
Feb 15, 2018 | 21.62 | 21.62 | 21.04 | 21.15 | 563,978 | -0.34(-1.56%) |
Feb 14, 2018 | 20.93 | 21.65 | 20.93 | 21.48 | 922,555 | +0.30(+1.42%) |
Feb 13, 2018 | 21.38 | 21.18 | 954,049 | +0.34(+1.65%) | ||
Feb 12, 2018 | 20.61 | 21.02 | 20.38 | 20.84 | 802,011 | +0.34(+1.68%) |
Feb 09, 2018 | 20.58 | 20.74 | 19.94 | 20.50 | 1,130,927 | +0.20(+1.00%) |
Feb 08, 2018 | 21.50 | 20.29 | 20.29 | 961,681 | -1.11(-5.19%) | |
Feb 07, 2018 | 21.40 | 21.67 | 21.30 | 21.40 | 785,418 | -0.10(-0.45%) |
Feb 06, 2018 | 21.02 | 21.91 | 20.85 | 21.50 | 1,587,576 | -0.26(-1.22%) |
Feb 05, 2018 | 22.33 | 22.46 | 21.55 | 21.77 | 1,043,548 | -0.82(-3.63%) |
Feb 02, 2018 | 22.96 | 22.97 | 22.27 | 22.59 | 1,333,638 | -0.56(-2.44%) |
Feb 01, 2018 | 22.93 | 23.36 | 22.84 | 23.15 | 1,559,914 | +0.36(+1.59%) |
Jan 31, 2018 | 22.94 | 23.42 | 21.89 | 22.79 | 4,275,988 | +1.98(+9.50%) |
Jan 30, 2018 | 20.58 | 21.50 | 20.49 | 20.81 | 2,203,053 | -0.06(-0.30%) |
Jan 29, 2018 | 20.53 | 20.90 | 20.35 | 20.88 | 1,305,117 | +0.26(+1.28%) |
Jan 26, 2018 | 20.43 | 20.61 | 20.26 | 20.61 | 876,487 | +0.29(+1.43%) |
Jan 25, 2018 | 20.70 | 20.73 | 20.17 | 20.32 | 1,078,661 | -0.20(-0.99%) |
Jan 24, 2018 | 20.65 | 20.78 | 20.35 | 20.52 | 817,783 | +0.00(+0.00%) |
Jan 23, 2018 | 20.18 | 20.66 | 19.91 | 20.52 | 1,368,184 | +0.45(+2.24%) |
Jan 22, 2018 | 19.64 | 20.08 | 19.36 | 20.07 | 664,835 | +0.44(+2.25%) |
Jan 19, 2018 | 19.47 | 19.63 | 19.37 | 19.63 | 975,543 | +0.22(+1.14%) |
Jan 18, 2018 | 19.68 | 19.69 | 19.41 | 19.41 | 1,104,864 | -0.26(-1.35%) |
Jan 17, 2018 | 19.75 | 19.83 | 19.48 | 19.68 | 1,031,315 | +0.03(+0.13%) |
Jan 16, 2018 | 19.91 | 20.49 | 19.65 | 19.65 | 1,173,005 | -0.17(-0.85%) |
Jan 12, 2018 | 19.82 | 19.82 | 19.82 | 0 | -0.02(-0.09%) | |
Jan 11, 2018 | 18.98 | 19.86 | 18.98 | 19.83 | 1,089,228 | +0.88(+4.66%) |
Jan 10, 2018 | 18.95 | 567,019 | +0.05(+0.28%) | |||
Jan 09, 2018 | 19.04 | 19.07 | 18.82 | 18.90 | 733,073 | -0.05(-0.28%) |
Jan 08, 2018 | 19.00 | 19.02 | 18.70 | 18.95 | 1,076,589 | -0.11(-0.56%) |
Jan 05, 2018 | 18.97 | 19.10 | 18.78 | 19.06 | 1,032,318 | +0.15(+0.79%) |
Jan 04, 2018 | 18.90 | 19.08 | 18.73 | 18.91 | 1,015,872 | +0.11(+0.61%) |
Jan 03, 2018 | 19.41 | 19.58 | 18.48 | 18.79 | 1,442,117 | -0.53(-2.76%) |
Jan 02, 2018 | 19.11 | 19.68 | 19.11 | 19.33 | 1,279,512 | +0.25(+1.29%) |
Dec 29, 2017 | 19.08 | 19.08 | 19.08 | 0 | -0.02(-0.09%) | |
Dec 28, 2017 | 18.66 | 19.13 | 18.53 | 19.10 | 497,901 | +0.48(+2.60%) |
Dec 27, 2017 | 18.65 | 18.71 | 18.45 | 18.61 | 340,986 | +0.04(+0.24%) |
Dec 26, 2017 | 18.42 | 18.60 | 18.31 | 18.57 | 386,284 | +0.18(+0.96%) |
Dec 22, 2017 | 18.41 | 18.49 | 18.20 | 18.39 | 344,790 | +0.11(+0.63%) |
Dec 21, 2017 | 18.10 | 18.42 | 17.99 | 18.28 | 1,218,905 | +0.20(+1.12%) |
Dec 20, 2017 | 18.42 | 18.54 | 17.96 | 18.08 | 913,948 | -0.30(-1.63%) |
Dec 19, 2017 | 18.20 | 18.61 | 18.15 | 18.38 | 1,398,008 | +0.22(+1.21%) |
Dec 18, 2017 | 17.25 | 18.17 | 17.23 | 18.16 | 1,133,001 | +1.18(+6.94%) |
Dec 15, 2017 | 16.84 | 17.23 | 16.84 | 16.98 | 1,733,612 | +0.19(+1.15%) |
Dec 14, 2017 | 17.60 | 17.62 | 16.72 | 16.79 | 1,669,679 | -1.05(-5.87%) |
Dec 13, 2017 | 17.62 | 17.98 | 17.59 | 17.83 | 616,286 | +0.24(+1.35%) |
Dec 12, 2017 | 17.42 | 17.69 | 17.37 | 17.59 | 643,189 | +0.24(+1.37%) |
Dec 11, 2017 | 17.81 | 17.93 | 17.31 | 17.36 | 987,439 | -0.41(-2.33%) |
Dec 08, 2017 | 18.04 | 18.14 | 17.74 | 17.77 | 576,657 | +0.00(+0.00%) |
Dec 07, 2017 | 17.82 | 18.15 | 17.82 | 670,091 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.15 | 18.22 | 17.85 | 17.85 | 728,022 | -0.34(-1.88%) |
Dec 05, 2017 | 17.74 | 18.25 | 17.74 | 18.19 | 1,401,575 | +0.48(+2.73%) |
Dec 04, 2017 | 17.54 | 17.91 | 17.54 | 17.71 | 1,311,154 | +0.22(+1.26%) |