Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.36 | 22.50 | 21.83 | 22.19 | 4,410,998 | -0.29(-1.28%) |
Feb 27, 2018 | 22.81 | 23.16 | 22.25 | 22.48 | 6,979,022 | -0.48(-2.11%) |
Feb 26, 2018 | 23.47 | 23.77 | 22.56 | 22.96 | 11,810,020 | -1.04(-4.34%) |
Feb 23, 2018 | 22.54 | 24.08 | 22.24 | 24.00 | 26,752,856 | +3.50(+17.10%) |
Feb 22, 2018 | 21.52 | 21.52 | 20.24 | 20.50 | 5,836,596 | -0.97(-4.50%) |
Feb 21, 2018 | 21.95 | 22.25 | 21.44 | 21.46 | 3,987,947 | -0.26(-1.21%) |
Feb 20, 2018 | 20.81 | 21.98 | 20.74 | 21.73 | 6,993,997 | +0.88(+4.22%) |
Feb 16, 2018 | 20.85 | 20.85 | 20.85 | 0 | +0.14(+0.68%) | |
Feb 15, 2018 | 21.45 | 20.62 | 20.71 | 6,692,350 | +0.19(+0.95%) | |
Feb 14, 2018 | 18.98 | 20.60 | 18.98 | 20.51 | 7,887,895 | +1.52(+7.99%) |
Feb 13, 2018 | 18.80 | 19.60 | 18.62 | 18.99 | 6,293,218 | -0.02(-0.11%) |
Feb 12, 2018 | 19.02 | 19.23 | 18.79 | 19.01 | 4,452,496 | +0.45(+2.42%) |
Feb 09, 2018 | 17.99 | 18.70 | 17.60 | 18.56 | 6,216,939 | +0.85(+4.81%) |
Feb 08, 2018 | 18.93 | 19.13 | 17.71 | 17.71 | 7,875,324 | -0.95(-5.11%) |
Feb 07, 2018 | 18.79 | 19.09 | 18.66 | 18.66 | 5,971,173 | -0.19(-1.00%) |
Feb 06, 2018 | 18.36 | 19.38 | 18.11 | 18.85 | 12,597,317 | -0.30(-1.58%) |
Feb 05, 2018 | 19.27 | 19.48 | 18.95 | 19.15 | 10,179,288 | -0.87(-4.36%) |
Feb 02, 2018 | 20.56 | 20.77 | 19.69 | 20.03 | 7,034,591 | -0.79(-3.81%) |
Feb 01, 2018 | 20.89 | 21.17 | 20.39 | 20.82 | 4,253,764 | -0.35(-1.65%) |
Jan 31, 2018 | 21.16 | 21.44 | 20.97 | 21.17 | 5,809,032 | +0.34(+1.64%) |
Jan 30, 2018 | 20.50 | 21.36 | 20.18 | 20.83 | 8,226,484 | -0.45(-2.11%) |
Jan 29, 2018 | 21.05 | 21.60 | 20.63 | 21.28 | 13,310,657 | +0.93(+4.59%) |
Jan 26, 2018 | 20.34 | 20.67 | 20.01 | 20.34 | 10,008,463 | +0.36(+1.81%) |
Jan 25, 2018 | 19.49 | 20.03 | 19.25 | 19.98 | 7,907,491 | +0.51(+2.62%) |
Jan 24, 2018 | 19.60 | 19.70 | 19.20 | 19.47 | 6,451,263 | -0.03(-0.17%) |
Jan 23, 2018 | 19.51 | 19.60 | 19.10 | 19.50 | 7,883,178 | +0.23(+1.18%) |
Jan 22, 2018 | 19.37 | 19.87 | 19.07 | 19.28 | 8,494,709 | +0.07(+0.38%) |
Jan 19, 2018 | 18.54 | 19.61 | 18.54 | 19.20 | 10,932,785 | +0.80(+4.34%) |
Jan 18, 2018 | 18.71 | 19.21 | 18.15 | 18.40 | 11,232,673 | -0.36(-1.93%) |
Jan 17, 2018 | 17.11 | 19.02 | 17.07 | 18.76 | 20,020,386 | +1.89(+11.22%) |
Jan 16, 2018 | 17.98 | 18.01 | 16.83 | 16.87 | 8,383,952 | -0.90(-5.06%) |
Jan 12, 2018 | 17.77 | 17.77 | 17.77 | 0 | -0.27(-1.49%) | |
Jan 11, 2018 | 18.26 | 18.26 | 17.64 | 18.04 | 3,931,244 | +0.05(+0.30%) |
Jan 10, 2018 | 17.93 | 18.11 | 17.38 | 17.99 | 5,898,989 | -0.28(-1.51%) |
Jan 09, 2018 | 18.95 | 19.46 | 17.95 | 18.26 | 9,159,700 | -0.50(-2.65%) |
Jan 08, 2018 | 18.66 | 19.30 | 18.45 | 18.76 | 8,966,805 | +0.07(+0.40%) |
Jan 05, 2018 | 18.34 | 18.79 | 18.21 | 18.68 | 6,969,431 | +0.64(+3.57%) |
Jan 04, 2018 | 17.56 | 18.71 | 17.40 | 18.04 | 8,550,562 | +0.65(+3.74%) |
Jan 03, 2018 | 17.65 | 17.66 | 17.23 | 17.39 | 4,127,831 | +0.03(+0.15%) |
Jan 02, 2018 | 16.68 | 17.51 | 16.68 | 17.36 | 5,094,981 | +0.93(+5.64%) |
Dec 29, 2017 | 16.44 | 16.44 | 16.44 | 0 | -0.43(-2.55%) | |
Dec 28, 2017 | 17.19 | 17.37 | 16.74 | 16.86 | 2,932,369 | -0.34(-1.95%) |
Dec 27, 2017 | 16.93 | 17.33 | 16.86 | 17.20 | 3,213,828 | +0.26(+1.55%) |
Dec 26, 2017 | 17.13 | 17.22 | 16.83 | 16.94 | 3,483,133 | -0.13(-0.75%) |
Dec 22, 2017 | 16.94 | 17.44 | 16.87 | 17.07 | 3,925,279 | -0.03(-0.20%) |
Dec 21, 2017 | 17.43 | 17.56 | 16.95 | 17.10 | 6,115,167 | -0.37(-2.11%) |
Dec 20, 2017 | 17.46 | 17.65 | 17.36 | 17.47 | 3,978,337 | +0.11(+0.62%) |
Dec 19, 2017 | 17.12 | 17.63 | 17.06 | 17.36 | 6,529,687 | +0.34(+1.97%) |
Dec 18, 2017 | 16.90 | 17.28 | 16.58 | 17.03 | 4,735,995 | +0.19(+1.12%) |
Dec 15, 2017 | 16.72 | 16.94 | 16.67 | 16.84 | 5,639,231 | +0.13(+0.76%) |
Dec 14, 2017 | 16.58 | 16.84 | 16.38 | 16.71 | 3,781,852 | +0.08(+0.48%) |
Dec 13, 2017 | 16.78 | 17.23 | 16.60 | 16.63 | 5,707,531 | +0.01(+0.08%) |
Dec 12, 2017 | 16.57 | 16.72 | 16.15 | 16.62 | 4,510,596 | -0.01(-0.08%) |
Dec 11, 2017 | 16.29 | 17.10 | 16.25 | 16.63 | 6,381,619 | +0.22(+1.35%) |
Dec 08, 2017 | 16.21 | 16.61 | 16.13 | 16.41 | 6,170,239 | +0.43(+2.69%) |
Dec 07, 2017 | 15.76 | 16.39 | 15.74 | 15.98 | 5,362,722 | +0.24(+1.54%) |
Dec 06, 2017 | 15.68 | 15.99 | 15.37 | 15.74 | 5,608,597 | -0.27(-1.68%) |
Dec 05, 2017 | 16.26 | 16.58 | 15.85 | 16.01 | 9,078,442 | -0.64(-3.87%) |
Dec 04, 2017 | 15.44 | 16.87 | 15.39 | 16.65 | 19,286,612 | +1.50(+9.93%) |