Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.64 | 19.74 | 18.31 | 18.59 | 513,407 | -1.02(-5.20%) |
Feb 27, 2018 | 20.20 | 20.52 | 19.09 | 19.61 | 327,215 | -0.59(-2.92%) |
Feb 26, 2018 | 20.50 | 20.53 | 20.03 | 20.20 | 343,310 | -0.28(-1.37%) |
Feb 23, 2018 | 20.08 | 20.50 | 19.46 | 20.48 | 296,019 | +0.58(+2.91%) |
Feb 22, 2018 | 19.90 | 417,415 | -0.15(-0.75%) | |||
Feb 21, 2018 | 19.90 | 20.41 | 19.72 | 20.05 | 271,637 | +0.19(+0.96%) |
Feb 20, 2018 | 19.74 | 20.09 | 19.70 | 19.86 | 205,925 | +0.06(+0.30%) |
Feb 16, 2018 | 19.80 | 19.80 | 19.80 | 0 | -0.05(-0.25%) | |
Feb 15, 2018 | 20.01 | 20.16 | 19.50 | 19.85 | 705,236 | -0.05(-0.25%) |
Feb 14, 2018 | 19.12 | 20.06 | 19.07 | 19.90 | 608,779 | +0.68(+3.54%) |
Feb 13, 2018 | 18.61 | 19.37 | 18.31 | 19.22 | 245,226 | -0.01(-0.05%) |
Feb 12, 2018 | 18.90 | 19.30 | 18.79 | 19.23 | 323,664 | +0.41(+2.18%) |
Feb 09, 2018 | 20.40 | 20.42 | 17.79 | 18.82 | 2,320,482 | -1.49(-7.34%) |
Feb 08, 2018 | 21.00 | 21.14 | 19.66 | 20.31 | 935,572 | -0.55(-2.64%) |
Feb 07, 2018 | 21.37 | 21.43 | 20.74 | 20.86 | 552,146 | -0.33(-1.56%) |
Feb 06, 2018 | 20.29 | 21.70 | 20.25 | 21.19 | 1,100,541 | +0.71(+3.47%) |
Feb 05, 2018 | 20.82 | 20.82 | 20.06 | 20.48 | 420,783 | -0.42(-2.01%) |
Feb 02, 2018 | 21.64 | 21.77 | 20.38 | 20.90 | 531,238 | -0.82(-3.78%) |
Feb 01, 2018 | 22.06 | 22.19 | 21.57 | 21.72 | 355,213 | -0.42(-1.90%) |
Jan 31, 2018 | 22.10 | 22.30 | 22.00 | 22.14 | 816,299 | +0.04(+0.18%) |
Jan 30, 2018 | 22.37 | 22.51 | 21.97 | 22.10 | 1,108,850 | -0.45(-2.00%) |
Jan 29, 2018 | 22.93 | 23.00 | 22.50 | 22.55 | 342,606 | -0.10(-0.44%) |
Jan 26, 2018 | 22.61 | 22.92 | 22.50 | 22.65 | 401,213 | -0.13(-0.57%) |
Jan 25, 2018 | 22.96 | 22.96 | 22.82 | 22.78 | 517,501 | -0.14(-0.61%) |
Jan 24, 2018 | 23.01 | 23.06 | 22.29 | 22.92 | 635,138 | -0.11(-0.48%) |
Jan 23, 2018 | 22.94 | 23.30 | 22.73 | 23.03 | 207,082 | +0.13(+0.57%) |
Jan 22, 2018 | 22.74 | 22.99 | 22.57 | 22.90 | 365,519 | +0.32(+1.42%) |
Jan 19, 2018 | 22.44 | 23.78 | 22.29 | 22.58 | 850,831 | +0.26(+1.16%) |
Jan 18, 2018 | 22.35 | 22.93 | 22.17 | 22.32 | 695,636 | +0.00(+0.00%) |
Jan 17, 2018 | 22.00 | 22.83 | 22.00 | 22.32 | 1,086,023 | +0.50(+2.29%) |
Jan 16, 2018 | 21.90 | 22.09 | 21.36 | 21.82 | 1,041,826 | +0.07(+0.32%) |