Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.01 | 20.22 | 19.58 | 19.62 | 832,700 | -0.21(-1.08%) |
Feb 27, 2018 | 20.48 | 20.57 | 19.75 | 19.84 | 853,288 | -0.56(-2.74%) |
Feb 26, 2018 | 20.05 | 20.48 | 20.01 | 20.40 | 874,104 | +0.52(+2.59%) |
Feb 23, 2018 | 20.01 | 20.35 | 19.67 | 19.88 | 718,575 | -0.09(-0.43%) |
Feb 22, 2018 | 20.14 | 19.97 | 852,019 | +0.21(+1.09%) | ||
Feb 21, 2018 | 20.05 | 20.53 | 19.71 | 19.75 | 889,436 | -0.21(-1.08%) |
Feb 20, 2018 | 19.88 | 20.44 | 19.87 | 19.97 | 695,830 | -0.04(-0.21%) |
Feb 16, 2018 | 20.01 | 20.01 | 20.01 | 0 | -0.60(-2.92%) | |
Feb 15, 2018 | 21.26 | 20.31 | 20.61 | 1,668,139 | +0.30(+1.48%) | |
Feb 14, 2018 | 20.35 | 20.74 | 19.93 | 20.31 | 998,503 | +0.17(+0.85%) |
Feb 13, 2018 | 20.14 | 20.22 | 19.88 | 20.14 | 759,237 | -0.09(-0.42%) |
Feb 12, 2018 | 19.80 | 20.70 | 19.75 | 20.22 | 1,083,903 | +0.56(+2.84%) |
Feb 09, 2018 | 19.92 | 20.10 | 18.94 | 19.67 | 1,232,811 | -0.09(-0.43%) |
Feb 08, 2018 | 21.00 | 21.21 | 19.71 | 19.75 | 1,735,872 | -0.94(-4.56%) |
Feb 07, 2018 | 21.47 | 21.60 | 20.61 | 20.70 | 1,838,971 | -0.21(-1.03%) |
Feb 06, 2018 | 20.22 | 21.04 | 18.34 | 20.91 | 1,687,730 | +0.34(+1.67%) |
Feb 05, 2018 | 21.56 | 21.73 | 20.31 | 20.57 | 1,337,868 | -1.37(-6.26%) |
Feb 02, 2018 | 22.16 | 22.16 | 21.60 | 21.94 | 828,836 | -0.26(-1.16%) |
Feb 01, 2018 | 21.60 | 22.20 | 21.51 | 22.20 | 757,476 | +0.56(+2.58%) |
Jan 31, 2018 | 21.90 | 22.03 | 21.47 | 21.64 | 435,359 | -0.09(-0.39%) |
Jan 30, 2018 | 21.77 | 21.83 | 21.77 | 21.73 | 1,473,466 | -0.17(-0.78%) |
Jan 29, 2018 | 22.03 | 22.24 | 21.64 | 21.90 | 449,594 | -0.09(-0.39%) |
Jan 26, 2018 | 22.07 | 22.11 | 21.81 | 21.99 | 657,700 | +0.13(+0.59%) |
Jan 25, 2018 | 21.60 | 21.93 | 21.60 | 21.86 | 788,429 | +0.39(+1.80%) |
Jan 24, 2018 | 21.08 | 21.64 | 21.04 | 21.47 | 852,040 | +0.43(+2.04%) |
Jan 23, 2018 | 21.04 | 21.26 | 20.87 | 21.04 | 709,135 | -0.04(-0.20%) |
Jan 22, 2018 | 21.34 | 20.78 | 21.08 | 655,012 | +0.17(+0.82%) | |
Jan 19, 2018 | 20.87 | 20.95 | 20.70 | 20.91 | 719,745 | -0.04(-0.20%) |
Jan 18, 2018 | 21.17 | 21.21 | 20.65 | 20.95 | 546,211 | -0.26(-1.21%) |
Jan 17, 2018 | 21.47 | 21.47 | 20.98 | 21.21 | 571,493 | -0.13(-0.60%) |
Jan 16, 2018 | 21.81 | 22.11 | 21.00 | 21.34 | 1,253,181 | -0.39(-1.78%) |
Jan 12, 2018 | 21.73 | 21.73 | 21.73 | 0 | +0.52(+2.43%) | |
Jan 11, 2018 | 21.04 | 21.43 | 21.00 | 21.21 | 884,969 | +0.39(+1.86%) |
Jan 10, 2018 | 21.17 | 20.74 | 20.83 | 715,664 | +0.00(+0.00%) | |
Jan 09, 2018 | 20.83 | 21.04 | 20.65 | 20.83 | 617,790 | +0.13(+0.62%) |
Jan 08, 2018 | 20.57 | 20.74 | 20.22 | 20.70 | 498,268 | +0.13(+0.63%) |
Jan 05, 2018 | 20.65 | 20.70 | 19.92 | 20.57 | 917,570 | +0.04(+0.21%) |
Jan 04, 2018 | 20.70 | 20.95 | 20.22 | 20.53 | 665,180 | +0.00(+0.00%) |
Jan 03, 2018 | 20.18 | 20.70 | 20.01 | 20.53 | 951,434 | +0.52(+2.58%) |
Jan 02, 2018 | 19.75 | 20.14 | 19.62 | 20.01 | 847,292 | +0.34(+1.75%) |
Dec 29, 2017 | 19.67 | 19.67 | 19.67 | 0 | -0.04(-0.22%) | |
Dec 28, 2017 | 19.84 | 19.92 | 19.37 | 19.71 | 541,475 | -0.13(-0.65%) |
Dec 27, 2017 | 19.67 | 19.88 | 19.41 | 19.84 | 799,697 | +0.26(+1.32%) |
Dec 26, 2017 | 19.45 | 19.62 | 19.40 | 19.58 | 396,021 | +0.13(+0.66%) |
Dec 22, 2017 | 19.49 | 19.58 | 19.24 | 19.45 | 429,141 | -0.04(-0.22%) |
Dec 21, 2017 | 19.15 | 19.49 | 19.07 | 19.49 | 613,283 | +0.52(+2.72%) |
Dec 20, 2017 | 18.42 | 19.15 | 18.40 | 18.98 | 855,098 | +0.52(+2.79%) |
Dec 19, 2017 | 18.68 | 18.85 | 18.34 | 18.46 | 540,831 | -0.17(-0.92%) |
Dec 18, 2017 | 18.68 | 18.89 | 18.46 | 18.64 | 1,001,867 | -0.04(-0.23%) |
Dec 15, 2017 | 18.98 | 19.07 | 18.61 | 18.68 | 599,459 | -0.34(-1.81%) |
Dec 14, 2017 | 19.24 | 19.37 | 18.89 | 19.02 | 855,298 | -0.30(-1.56%) |
Dec 13, 2017 | 19.19 | 19.45 | 19.11 | 19.32 | 879,136 | +0.17(+0.90%) |
Dec 12, 2017 | 19.24 | 19.24 | 18.98 | 19.15 | 689,454 | +0.04(+0.22%) |
Dec 11, 2017 | 19.02 | 19.24 | 18.94 | 19.11 | 922,764 | +0.09(+0.45%) |
Dec 08, 2017 | 18.85 | 19.17 | 18.55 | 19.02 | 1,501,274 | +0.34(+1.84%) |
Dec 07, 2017 | 17.65 | 18.89 | 17.65 | 18.68 | 1,845,551 | +0.90(+5.07%) |
Dec 06, 2017 | 17.61 | 17.91 | 17.52 | 17.78 | 1,212,467 | +0.13(+0.73%) |
Dec 05, 2017 | 17.82 | 17.86 | 17.56 | 17.65 | 1,510,902 | +0.00(+0.00%) |
Dec 04, 2017 | 17.52 | 17.91 | 17.43 | 17.65 | 2,423,490 | +0.43(+2.49%) |