Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.49 | 23.76 | 22.46 | 22.46 | 329,445 | -1.07(-4.56%) |
Feb 27, 2018 | 23.38 | 23.68 | 23.03 | 23.53 | 420,293 | +0.07(+0.29%) |
Feb 26, 2018 | 23.12 | 23.54 | 22.81 | 23.46 | 305,376 | +0.50(+2.16%) |
Feb 23, 2018 | 23.69 | 23.76 | 22.89 | 22.96 | 288,191 | -0.57(-2.43%) |
Feb 22, 2018 | 23.80 | 24.26 | 23.50 | 23.54 | 363,003 | -0.19(-0.80%) |
Feb 21, 2018 | 22.09 | 23.76 | 22.01 | 23.73 | 892,720 | +1.79(+8.17%) |
Feb 20, 2018 | 22.16 | 22.19 | 21.67 | 21.93 | 191,257 | -0.27(-1.20%) |
Feb 16, 2018 | 22.20 | 22.20 | 22.20 | 0 | +0.11(+0.52%) | |
Feb 15, 2018 | 22.12 | 22.12 | 21.97 | 22.09 | 140,013 | +0.04(+0.17%) |
Feb 14, 2018 | 21.78 | 22.12 | 21.70 | 22.05 | 192,639 | +0.23(+1.05%) |
Feb 13, 2018 | 21.29 | 21.86 | 21.17 | 21.82 | 257,715 | +0.53(+2.51%) |
Feb 12, 2018 | 22.66 | 22.77 | 21.17 | 21.29 | 518,221 | -1.34(-5.90%) |
Feb 09, 2018 | 22.31 | 22.89 | 21.89 | 22.62 | 648,927 | +0.42(+1.89%) |
Feb 08, 2018 | 22.51 | 22.51 | 22.01 | 22.20 | 410,867 | -0.31(-1.36%) |
Feb 07, 2018 | 22.54 | 22.66 | 22.20 | 22.51 | 350,716 | -0.11(-0.51%) |
Feb 06, 2018 | 21.51 | 22.89 | 21.40 | 22.62 | 733,044 | +0.69(+3.13%) |
Feb 05, 2018 | 22.05 | 22.24 | 21.86 | 21.93 | 302,668 | -0.34(-1.54%) |
Feb 02, 2018 | 22.28 | 22.54 | 22.05 | 22.28 | 228,634 | -0.11(-0.51%) |
Feb 01, 2018 | 22.39 | 22.51 | 22.20 | 22.39 | 196,740 | -0.04(-0.17%) |
Jan 31, 2018 | 22.62 | 22.81 | 22.39 | 22.43 | 217,596 | -0.19(-0.84%) |
Jan 30, 2018 | 22.51 | 22.58 | 22.51 | 22.62 | 230,912 | -0.08(-0.34%) |
Jan 29, 2018 | 22.51 | 22.73 | 22.31 | 22.70 | 220,151 | +0.15(+0.68%) |
Jan 26, 2018 | 22.51 | 22.64 | 22.31 | 22.54 | 208,461 | +0.04(+0.17%) |
Jan 25, 2018 | 22.43 | 22.54 | 22.24 | 22.51 | 245,259 | +0.08(+0.34%) |
Jan 24, 2018 | 22.77 | 23.08 | 22.28 | 22.43 | 363,740 | -0.15(-0.68%) |
Jan 23, 2018 | 22.73 | 22.77 | 22.51 | 22.58 | 324,592 | -0.31(-1.33%) |
Jan 22, 2018 | 22.89 | 23.19 | 22.51 | 22.89 | 288,421 | +0.11(+0.50%) |
Jan 19, 2018 | 22.62 | 22.89 | 22.51 | 22.77 | 273,090 | +0.08(+0.34%) |
Jan 18, 2018 | 23.15 | 23.23 | 22.51 | 22.70 | 493,344 | -0.34(-1.49%) |
Jan 17, 2018 | 22.01 | 23.15 | 21.78 | 23.04 | 2,387,752 | +1.03(+4.68%) |
Jan 16, 2018 | 21.70 | 22.20 | 21.63 | 22.01 | 397,950 | +0.19(+0.87%) |
Jan 12, 2018 | 21.82 | 21.82 | 21.82 | 0 | -0.08(-0.35%) | |
Jan 11, 2018 | 21.36 | 21.93 | 21.25 | 21.90 | 716,344 | +0.57(+2.68%) |
Jan 10, 2018 | 21.32 | 21.55 | 21.17 | 21.32 | 167,048 | +0.00(+0.00%) |
Jan 09, 2018 | 21.25 | 21.59 | 21.25 | 21.32 | 212,431 | +0.15(+0.72%) |
Jan 08, 2018 | 21.86 | 21.86 | 20.94 | 21.17 | 444,916 | -0.69(-3.14%) |
Jan 05, 2018 | 21.06 | 21.90 | 20.87 | 21.86 | 396,823 | +0.80(+3.80%) |
Jan 04, 2018 | 20.75 | 21.29 | 20.69 | 21.06 | 265,657 | +0.38(+1.84%) |
Jan 03, 2018 | 20.75 | 20.83 | 20.41 | 20.67 | 300,048 | -0.15(-0.73%) |
Jan 02, 2018 | 20.87 | 20.90 | 20.56 | 20.83 | 266,930 | -0.04(-0.18%) |
Dec 29, 2017 | 20.87 | 20.87 | 20.87 | 0 | +0.08(+0.37%) | |
Dec 28, 2017 | 20.79 | 20.98 | 20.64 | 20.79 | 210,394 | +0.11(+0.55%) |
Dec 27, 2017 | 20.64 | 20.90 | 20.53 | 20.67 | 219,709 | +0.11(+0.56%) |
Dec 26, 2017 | 20.06 | 20.64 | 20.06 | 20.56 | 220,836 | +0.50(+2.47%) |
Dec 22, 2017 | 20.18 | 20.29 | 20.06 | 20.06 | 163,082 | +0.08(+0.38%) |
Dec 21, 2017 | 19.68 | 20.05 | 19.61 | 19.99 | 254,241 | +0.34(+1.75%) |
Dec 20, 2017 | 19.84 | 19.87 | 19.57 | 19.64 | 279,802 | +0.00(+0.00%) |
Dec 19, 2017 | 20.10 | 20.18 | 19.53 | 19.64 | 419,724 | -0.46(-2.28%) |
Dec 18, 2017 | 19.99 | 20.26 | 19.84 | 20.10 | 302,642 | +0.19(+0.96%) |
Dec 15, 2017 | 19.45 | 20.10 | 19.45 | 19.91 | 942,864 | +0.57(+2.96%) |
Dec 14, 2017 | 19.99 | 19.99 | 19.30 | 19.34 | 378,379 | -0.61(-3.06%) |
Dec 13, 2017 | 19.87 | 20.06 | 19.76 | 19.95 | 233,475 | +0.04(+0.19%) |
Dec 12, 2017 | 19.76 | 19.99 | 19.57 | 19.91 | 211,636 | +0.23(+1.16%) |
Dec 11, 2017 | 19.80 | 19.84 | 19.40 | 19.68 | 293,084 | -0.11(-0.58%) |
Dec 08, 2017 | 19.76 | 19.84 | 19.49 | 19.80 | 135,608 | +0.00(+0.00%) |
Dec 07, 2017 | 19.87 | 19.87 | 19.49 | 235,838 | +0.00(+0.00%) | |
Dec 06, 2017 | 20.03 | 20.22 | 19.84 | 19.91 | 228,040 | -0.11(-0.57%) |
Dec 05, 2017 | 20.29 | 20.29 | 19.84 | 20.03 | 250,561 | -0.11(-0.57%) |
Dec 04, 2017 | 20.33 | 20.33 | 20.14 | 20.14 | 262,786 | +0.08(+0.38%) |