Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 28.40 | 28.65 | 28.05 | 28.15 | 203,277 | -0.15(-0.53%) |
Feb 27, 2018 | 28.95 | 29.10 | 28.20 | 28.30 | 189,431 | -0.70(-2.41%) |
Feb 26, 2018 | 29.25 | 29.59 | 28.85 | 29.00 | 305,078 | -0.20(-0.68%) |
Feb 23, 2018 | 29.35 | 29.85 | 28.90 | 29.20 | 335,330 | +0.10(+0.34%) |
Feb 22, 2018 | 28.90 | 29.70 | 28.90 | 29.10 | 305,441 | +0.25(+0.87%) |
Feb 21, 2018 | 28.75 | 29.45 | 28.45 | 28.85 | 434,000 | +0.25(+0.87%) |
Feb 20, 2018 | 27.70 | 29.05 | 27.50 | 28.60 | 565,901 | +0.80(+2.88%) |
Feb 16, 2018 | 27.80 | 27.80 | 27.80 | 0 | -0.55(-1.94%) | |
Feb 15, 2018 | 26.20 | 28.40 | 26.10 | 28.35 | 975,252 | +1.83(+6.88%) |
Feb 14, 2018 | 26.55 | 23.00 | 26.52 | 1,717,789 | +4.82(+22.24%) | |
Feb 13, 2018 | 20.60 | 21.90 | 20.55 | 21.70 | 924,580 | +0.55(+2.60%) |
Feb 12, 2018 | 21.85 | 21.85 | 20.80 | 21.15 | 357,474 | -0.40(-1.86%) |
Feb 09, 2018 | 21.60 | 21.95 | 20.85 | 21.55 | 317,344 | +0.15(+0.70%) |
Feb 08, 2018 | 22.40 | 22.40 | 21.40 | 21.40 | 227,425 | -1.00(-4.46%) |
Feb 07, 2018 | 22.65 | 22.70 | 22.20 | 22.40 | 207,990 | -0.35(-1.54%) |
Feb 06, 2018 | 22.15 | 23.25 | 21.85 | 22.75 | 370,075 | +0.05(+0.22%) |
Feb 05, 2018 | 23.25 | 23.90 | 22.60 | 22.70 | 243,356 | -0.90(-3.81%) |
Feb 02, 2018 | 24.30 | 24.35 | 23.25 | 23.60 | 294,693 | -0.95(-3.87%) |
Feb 01, 2018 | 24.95 | 25.20 | 23.75 | 24.55 | 418,549 | -0.65(-2.58%) |
Jan 31, 2018 | 25.10 | 25.45 | 25.02 | 25.20 | 292,048 | +0.15(+0.60%) |
Jan 30, 2018 | 25.00 | 25.10 | 24.90 | 25.05 | 138,744 | -0.25(-0.99%) |
Jan 29, 2018 | 25.75 | 26.15 | 25.18 | 25.30 | 280,681 | -0.50(-1.94%) |
Jan 26, 2018 | 25.65 | 26.00 | 25.35 | 25.80 | 122,497 | +0.35(+1.38%) |
Jan 25, 2018 | 25.30 | 25.50 | 25.10 | 25.45 | 76,852 | +0.35(+1.39%) |
Jan 24, 2018 | 25.45 | 25.65 | 25.05 | 25.10 | 70,714 | -0.35(-1.38%) |
Jan 23, 2018 | 25.35 | 25.65 | 25.01 | 25.45 | 159,612 | +0.15(+0.59%) |
Jan 22, 2018 | 25.70 | 25.85 | 25.25 | 25.30 | 165,960 | -0.45(-1.75%) |
Jan 19, 2018 | 26.00 | 26.35 | 25.70 | 25.75 | 173,483 | -0.25(-0.96%) |
Jan 18, 2018 | 25.95 | 26.20 | 25.68 | 26.00 | 186,486 | +0.00(+0.00%) |
Jan 17, 2018 | 25.85 | 26.00 | 25.40 | 26.00 | 124,775 | +0.30(+1.17%) |
Jan 16, 2018 | 26.25 | 26.49 | 25.70 | 25.70 | 216,405 | -0.30(-1.15%) |
Jan 12, 2018 | 26.00 | 26.00 | 26.00 | 0 | +0.10(+0.39%) | |
Jan 11, 2018 | 25.10 | 26.02 | 24.90 | 25.90 | 171,149 | +0.75(+2.98%) |
Jan 10, 2018 | 25.60 | 25.60 | 24.95 | 25.15 | 267,001 | -0.60(-2.33%) |
Jan 09, 2018 | 26.15 | 26.25 | 25.70 | 25.75 | 150,436 | -0.20(-0.77%) |
Jan 08, 2018 | 25.60 | 26.30 | 25.05 | 25.95 | 213,314 | +0.35(+1.37%) |
Jan 05, 2018 | 25.80 | 25.90 | 25.30 | 25.60 | 193,105 | -0.15(-0.58%) |
Jan 04, 2018 | 25.15 | 25.95 | 25.10 | 25.75 | 175,068 | +0.75(+3.00%) |
Jan 03, 2018 | 25.20 | 25.32 | 24.82 | 25.00 | 150,823 | -0.25(-0.99%) |
Jan 02, 2018 | 24.85 | 25.50 | 24.85 | 25.25 | 226,979 | +0.15(+0.60%) |
Dec 29, 2017 | 25.10 | 25.10 | 25.10 | 0 | -0.20(-0.79%) | |
Dec 28, 2017 | 24.85 | 25.45 | 24.65 | 25.30 | 232,522 | +0.45(+1.81%) |
Dec 27, 2017 | 24.85 | 25.14 | 24.40 | 24.85 | 107,999 | +0.00(+0.00%) |
Dec 26, 2017 | 24.75 | 25.00 | 24.40 | 24.85 | 111,738 | +0.10(+0.40%) |
Dec 22, 2017 | 25.65 | 25.65 | 24.60 | 24.75 | 187,917 | -1.05(-4.07%) |
Dec 21, 2017 | 25.20 | 25.80 | 24.90 | 25.80 | 321,841 | +0.70(+2.79%) |
Dec 20, 2017 | 24.90 | 25.35 | 24.75 | 25.10 | 163,668 | +0.30(+1.21%) |
Dec 19, 2017 | 25.10 | 25.50 | 24.50 | 24.80 | 283,950 | -0.30(-1.20%) |
Dec 18, 2017 | 24.15 | 25.12 | 24.15 | 25.10 | 262,743 | +1.10(+4.58%) |
Dec 15, 2017 | 23.50 | 24.50 | 23.50 | 24.00 | 574,574 | +0.50(+2.13%) |
Dec 14, 2017 | 23.15 | 23.85 | 23.15 | 23.50 | 249,096 | +0.35(+1.51%) |
Dec 13, 2017 | 23.10 | 23.60 | 22.95 | 23.15 | 175,740 | +0.00(+0.00%) |
Dec 12, 2017 | 23.10 | 23.27 | 22.95 | 23.15 | 161,440 | +0.00(+0.00%) |
Dec 11, 2017 | 22.95 | 23.45 | 22.95 | 23.15 | 209,543 | +0.10(+0.43%) |
Dec 08, 2017 | 23.35 | 23.65 | 23.05 | 23.05 | 113,873 | -0.20(-0.86%) |
Dec 07, 2017 | 23.00 | 23.94 | 22.95 | 23.25 | 140,435 | +0.45(+1.97%) |
Dec 06, 2017 | 22.85 | 23.05 | 22.01 | 22.80 | 227,798 | -0.05(-0.22%) |
Dec 05, 2017 | 23.00 | 23.20 | 22.50 | 22.85 | 264,229 | -0.05(-0.22%) |
Dec 04, 2017 | 24.00 | 24.00 | 22.75 | 22.90 | 300,548 | -0.75(-3.17%) |