Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 24.54 | 24.70 | 23.96 | 24.35 | 4,019,232 | -0.32(-1.28%) |
Feb 27, 2018 | 25.04 | 25.41 | 24.42 | 24.67 | 6,359,175 | -0.53(-2.11%) |
Feb 26, 2018 | 25.76 | 26.08 | 24.76 | 25.20 | 10,761,104 | -1.14(-4.34%) |
Feb 23, 2018 | 24.74 | 26.43 | 24.41 | 26.34 | 24,376,782 | +3.85(+17.10%) |
Feb 22, 2018 | 23.62 | 23.62 | 22.21 | 22.50 | 5,318,215 | -1.06(-4.50%) |
Feb 21, 2018 | 24.09 | 24.42 | 23.53 | 23.56 | 3,633,755 | -0.29(-1.20%) |
Feb 20, 2018 | 22.83 | 24.12 | 22.76 | 23.84 | 6,372,820 | +0.97(+4.22%) |
Feb 16, 2018 | 22.88 | 22.88 | 22.88 | 0 | +0.15(+0.68%) | |
Feb 15, 2018 | 23.54 | 22.63 | 22.72 | 6,097,964 | +0.21(+0.95%) | |
Feb 14, 2018 | 20.83 | 22.61 | 20.83 | 22.51 | 7,187,326 | +1.67(+7.99%) |
Feb 13, 2018 | 20.63 | 21.51 | 20.43 | 20.84 | 5,734,281 | -0.02(-0.11%) |
Feb 12, 2018 | 20.87 | 21.11 | 20.62 | 20.87 | 4,057,044 | +0.49(+2.42%) |
Feb 09, 2018 | 19.75 | 20.52 | 19.31 | 20.37 | 5,664,776 | +0.94(+4.81%) |
Feb 08, 2018 | 20.78 | 20.99 | 19.44 | 19.44 | 7,175,871 | -1.05(-5.11%) |
Feb 07, 2018 | 20.62 | 20.95 | 20.48 | 20.48 | 5,440,838 | -0.21(-1.00%) |
Feb 06, 2018 | 20.15 | 21.27 | 19.88 | 20.69 | 11,478,477 | -0.33(-1.58%) |
Feb 05, 2018 | 21.15 | 21.38 | 20.79 | 21.02 | 9,275,207 | -0.96(-4.36%) |
Feb 02, 2018 | 22.57 | 22.80 | 21.61 | 21.98 | 6,409,809 | -0.87(-3.81%) |
Feb 01, 2018 | 22.92 | 23.23 | 22.38 | 22.85 | 3,875,962 | -0.38(-1.65%) |
Jan 31, 2018 | 23.22 | 23.53 | 23.01 | 23.23 | 5,293,098 | +0.38(+1.64%) |
Jan 30, 2018 | 22.50 | 23.44 | 22.15 | 22.86 | 7,495,843 | -0.49(-2.11%) |
Jan 29, 2018 | 23.10 | 23.71 | 22.64 | 23.35 | 12,128,461 | +1.02(+4.59%) |
Jan 26, 2018 | 22.32 | 22.68 | 21.96 | 22.33 | 9,119,553 | +0.40(+1.81%) |
Jan 25, 2018 | 21.39 | 21.98 | 21.13 | 21.93 | 7,205,181 | +0.56(+2.62%) |
Jan 24, 2018 | 21.52 | 21.63 | 21.07 | 21.37 | 5,878,289 | -0.04(-0.17%) |
Jan 23, 2018 | 21.41 | 21.51 | 20.96 | 21.40 | 7,183,028 | +0.25(+1.18%) |
Jan 22, 2018 | 21.26 | 21.81 | 20.93 | 21.15 | 7,740,245 | +0.08(+0.38%) |
Jan 19, 2018 | 20.34 | 21.52 | 20.34 | 21.07 | 9,961,781 | +0.88(+4.34%) |
Jan 18, 2018 | 20.54 | 21.08 | 19.92 | 20.20 | 10,235,034 | -0.40(-1.93%) |
Jan 17, 2018 | 18.78 | 20.87 | 18.73 | 20.59 | 18,242,260 | +2.08(+11.22%) |
Jan 16, 2018 | 19.73 | 19.76 | 18.47 | 18.52 | 7,639,325 | -0.99(-5.06%) |
Jan 12, 2018 | 19.50 | 19.50 | 19.50 | 0 | -0.29(-1.49%) | |
Jan 11, 2018 | 20.04 | 20.04 | 19.36 | 19.80 | 3,582,088 | +0.06(+0.30%) |
Jan 10, 2018 | 19.67 | 19.88 | 19.07 | 19.74 | 5,375,066 | -0.30(-1.51%) |
Jan 09, 2018 | 20.80 | 21.36 | 19.70 | 20.04 | 8,346,174 | -0.55(-2.65%) |
Jan 08, 2018 | 20.48 | 21.18 | 20.25 | 20.59 | 8,170,411 | +0.08(+0.40%) |
Jan 05, 2018 | 20.13 | 20.62 | 19.99 | 20.51 | 6,350,436 | +0.71(+3.57%) |
Jan 04, 2018 | 19.28 | 20.54 | 19.10 | 19.80 | 7,791,137 | +0.71(+3.75%) |
Jan 03, 2018 | 19.37 | 19.39 | 18.91 | 19.08 | 3,761,214 | +0.03(+0.15%) |
Jan 02, 2018 | 18.30 | 19.22 | 18.30 | 19.05 | 4,642,467 | +1.02(+5.64%) |
Dec 29, 2017 | 18.04 | 18.04 | 18.04 | 0 | -0.47(-2.55%) | |
Dec 28, 2017 | 18.87 | 19.06 | 18.37 | 18.51 | 2,671,928 | -0.37(-1.95%) |
Dec 27, 2017 | 18.58 | 19.02 | 18.50 | 18.88 | 2,928,389 | +0.29(+1.55%) |
Dec 26, 2017 | 18.80 | 18.90 | 18.48 | 18.59 | 3,173,776 | -0.14(-0.75%) |
Dec 22, 2017 | 18.59 | 19.14 | 18.52 | 18.73 | 3,576,652 | -0.04(-0.20%) |
Dec 21, 2017 | 19.13 | 19.27 | 18.60 | 18.77 | 5,572,044 | -0.41(-2.11%) |
Dec 20, 2017 | 19.16 | 19.37 | 19.05 | 19.17 | 3,624,998 | +0.12(+0.62%) |
Dec 19, 2017 | 18.79 | 19.35 | 18.72 | 19.05 | 5,949,748 | +0.37(+1.97%) |
Dec 18, 2017 | 18.55 | 18.97 | 18.20 | 18.69 | 4,315,364 | +0.21(+1.12%) |
Dec 15, 2017 | 18.35 | 18.59 | 18.30 | 18.48 | 5,138,378 | +0.14(+0.76%) |
Dec 14, 2017 | 18.19 | 18.48 | 17.98 | 18.34 | 3,445,964 | +0.09(+0.48%) |
Dec 13, 2017 | 18.41 | 18.91 | 18.21 | 18.25 | 5,200,612 | +0.01(+0.08%) |
Dec 12, 2017 | 18.18 | 18.35 | 17.72 | 18.24 | 4,109,984 | -0.01(-0.08%) |
Dec 11, 2017 | 17.88 | 18.77 | 17.83 | 18.25 | 5,814,830 | +0.24(+1.35%) |
Dec 08, 2017 | 17.79 | 18.23 | 17.70 | 18.01 | 5,622,224 | +0.47(+2.69%) |
Dec 07, 2017 | 17.29 | 17.99 | 17.28 | 17.54 | 4,886,428 | +0.27(+1.54%) |
Dec 06, 2017 | 17.21 | 17.55 | 16.87 | 17.27 | 5,110,465 | -0.29(-1.68%) |
Dec 05, 2017 | 17.85 | 18.19 | 17.40 | 17.57 | 8,272,133 | -0.71(-3.87%) |
Dec 04, 2017 | 16.95 | 18.52 | 16.89 | 18.27 | 17,573,656 | +1.65(+9.93%) |