Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.50 | 19.53 | 19.26 | 19.36 | 1,048,102 | +0.03(+0.14%) |
Feb 27, 2018 | 19.42 | 19.46 | 18.98 | 19.33 | 725,075 | +0.47(+2.48%) |
Feb 26, 2018 | 19.22 | 19.27 | 18.76 | 18.86 | 712,239 | +0.11(+0.59%) |
Feb 23, 2018 | 18.51 | 18.84 | 18.39 | 18.75 | 329,758 | +0.43(+2.35%) |
Feb 22, 2018 | 18.26 | 18.32 | 439,469 | -0.19(-1.04%) | ||
Feb 21, 2018 | 19.02 | 19.13 | 18.50 | 18.51 | 773,108 | -0.56(-2.93%) |
Feb 20, 2018 | 19.12 | 19.36 | 18.91 | 19.07 | 639,004 | -0.97(-4.85%) |
Feb 16, 2018 | 20.05 | 20.05 | 20.05 | 0 | -0.66(-3.19%) | |
Feb 15, 2018 | 20.83 | 21.05 | 20.62 | 20.71 | 292,714 | +0.34(+1.67%) |
Feb 14, 2018 | 18.92 | 20.40 | 18.84 | 20.37 | 296,338 | +1.24(+6.48%) |
Feb 13, 2018 | 19.03 | 19.31 | 18.96 | 19.13 | 216,897 | -0.05(-0.24%) |
Feb 12, 2018 | 19.09 | 19.61 | 18.96 | 19.17 | 363,086 | +0.25(+1.31%) |
Feb 09, 2018 | 19.35 | 19.42 | 18.59 | 18.93 | 806,484 | -0.32(-1.67%) |
Feb 08, 2018 | 20.15 | 20.16 | 19.25 | 19.25 | 475,390 | -0.50(-2.55%) |
Feb 07, 2018 | 20.13 | 20.18 | 19.75 | 19.75 | 381,441 | -0.71(-3.45%) |
Feb 06, 2018 | 19.50 | 20.56 | 19.49 | 20.46 | 410,560 | +0.67(+3.38%) |
Feb 05, 2018 | 20.38 | 20.54 | 19.50 | 19.79 | 187,802 | -0.80(-3.88%) |
Feb 02, 2018 | 20.61 | 20.87 | 20.39 | 20.59 | 430,455 | -0.84(-3.94%) |
Feb 01, 2018 | 21.52 | 21.67 | 21.39 | 21.43 | 216,067 | -0.19(-0.89%) |
Jan 31, 2018 | 22.17 | 22.21 | 21.55 | 21.62 | 272,519 | -0.42(-1.91%) |
Jan 30, 2018 | 22.20 | 22.27 | 21.76 | 22.05 | 207,218 | -0.59(-2.59%) |
Jan 29, 2018 | 22.65 | 22.75 | 22.51 | 22.63 | 420,312 | -0.39(-1.71%) |
Jan 26, 2018 | 22.33 | 23.05 | 22.28 | 23.03 | 273,333 | +0.67(+3.00%) |
Jan 25, 2018 | 22.16 | 23.04 | 21.97 | 22.36 | 327,017 | +0.31(+1.42%) |
Jan 24, 2018 | 21.56 | 22.22 | 21.28 | 22.05 | 190,061 | +1.28(+6.19%) |
Jan 23, 2018 | 20.90 | 20.93 | 20.60 | 20.76 | 226,837 | -0.75(-3.50%) |
Jan 22, 2018 | 21.61 | 21.63 | 21.34 | 21.51 | 206,720 | -0.17(-0.80%) |
Jan 19, 2018 | 21.23 | 21.69 | 21.16 | 21.69 | 241,586 | +0.50(+2.38%) |
Jan 18, 2018 | 21.40 | 21.67 | 21.16 | 21.18 | 205,095 | -0.30(-1.41%) |
Jan 17, 2018 | 21.17 | 21.55 | 21.00 | 21.49 | 258,816 | +0.36(+1.69%) |
Jan 16, 2018 | 21.66 | 21.66 | 21.09 | 21.13 | 333,731 | -0.29(-1.37%) |
Jan 12, 2018 | 21.42 | 21.42 | 21.42 | 0 | +0.15(+0.69%) | |
Jan 11, 2018 | 20.97 | 21.29 | 20.96 | 21.28 | 127,322 | +0.45(+2.16%) |
Jan 10, 2018 | 20.86 | 20.83 | 122,831 | +0.04(+0.18%) | ||
Jan 09, 2018 | 20.99 | 21.01 | 20.79 | 20.79 | 141,105 | -0.47(-2.20%) |
Jan 08, 2018 | 21.50 | 21.66 | 21.23 | 21.26 | 261,919 | -0.68(-3.09%) |
Jan 05, 2018 | 21.96 | 22.08 | 21.84 | 21.94 | 238,625 | -0.14(-0.62%) |
Jan 04, 2018 | 22.30 | 22.49 | 21.98 | 22.07 | 161,683 | +0.09(+0.42%) |
Jan 03, 2018 | 21.91 | 22.04 | 21.82 | 21.98 | 216,404 | +0.02(+0.08%) |
Jan 02, 2018 | 22.13 | 22.13 | 21.82 | 21.96 | 137,984 | +0.34(+1.57%) |
Dec 29, 2017 | 21.62 | 21.62 | 21.62 | 0 | +0.01(+0.04%) | |
Dec 28, 2017 | 21.61 | 21.70 | 21.42 | 21.61 | 214,621 | +0.41(+1.95%) |
Dec 27, 2017 | 21.39 | 21.47 | 21.13 | 21.20 | 211,740 | +0.14(+0.65%) |
Dec 26, 2017 | 20.83 | 21.23 | 20.67 | 21.06 | 122,310 | +0.75(+3.70%) |
Dec 22, 2017 | 20.24 | 20.37 | 20.17 | 20.31 | 85,501 | +0.10(+0.50%) |
Dec 21, 2017 | 20.10 | 20.35 | 20.02 | 20.21 | 187,914 | +0.16(+0.78%) |
Dec 20, 2017 | 19.99 | 20.22 | 19.90 | 20.05 | 199,591 | +0.17(+0.88%) |
Dec 19, 2017 | 20.05 | 20.10 | 19.81 | 19.88 | 183,482 | -0.29(-1.46%) |
Dec 18, 2017 | 20.39 | 20.44 | 20.15 | 20.17 | 316,585 | +0.00(+0.00%) |
Dec 15, 2017 | 20.33 | 20.39 | 20.07 | 20.17 | 257,931 | +0.13(+0.64%) |
Dec 14, 2017 | 20.26 | 20.40 | 20.04 | 20.05 | 179,540 | -0.41(-2.02%) |
Dec 13, 2017 | 21.07 | 21.27 | 20.41 | 20.46 | 337,198 | -0.58(-2.75%) |
Dec 12, 2017 | 20.19 | 21.21 | 20.16 | 21.04 | 229,764 | +0.25(+1.19%) |
Dec 11, 2017 | 20.89 | 21.07 | 20.76 | 20.79 | 177,729 | +0.14(+0.67%) |
Dec 08, 2017 | 20.94 | 20.94 | 20.55 | 20.65 | 243,017 | -0.05(-0.22%) |
Dec 07, 2017 | 20.25 | 20.82 | 20.13 | 20.70 | 376,375 | -0.50(-2.34%) |
Dec 06, 2017 | 20.94 | 21.23 | 20.68 | 21.19 | 252,182 | +0.59(+2.85%) |
Dec 05, 2017 | 20.88 | 20.95 | 20.57 | 20.61 | 241,289 | +0.12(+0.58%) |
Dec 04, 2017 | 20.39 | 20.72 | 20.35 | 20.49 | 274,281 | +0.60(+3.00%) |