Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 26.93 | 28.42 | 26.92 | 26.99 | 55,360 | +0.00(+0.00%) |
Feb 27, 2018 | 27.31 | 28.00 | 26.01 | 26.99 | 52,815 | -0.43(-1.57%) |
Feb 26, 2018 | 28.18 | 28.46 | 26.56 | 27.42 | 86,649 | -0.75(-2.66%) |
Feb 23, 2018 | 28.36 | 28.78 | 27.60 | 28.17 | 69,607 | +0.13(+0.46%) |
Feb 22, 2018 | 27.81 | 28.26 | 27.64 | 28.04 | 88,735 | +0.14(+0.50%) |
Feb 21, 2018 | 26.65 | 28.88 | 26.65 | 27.90 | 91,476 | +1.41(+5.32%) |
Feb 20, 2018 | 25.00 | 26.49 | 24.50 | 26.49 | 60,099 | +1.54(+6.17%) |
Feb 16, 2018 | 24.95 | 24.95 | 24.95 | 0 | +2.21(+9.72%) | |
Feb 15, 2018 | 20.94 | 22.74 | 20.75 | 22.74 | 60,316 | +1.74(+8.29%) |
Feb 14, 2018 | 18.10 | 21.00 | 16.60 | 21.00 | 58,682 | +2.94(+16.28%) |
Feb 13, 2018 | 18.49 | 18.80 | 17.19 | 18.06 | 7,550 | +0.42(+2.38%) |
Feb 12, 2018 | 16.70 | 18.15 | 16.70 | 17.64 | 10,997 | +2.20(+14.25%) |
Feb 09, 2018 | 15.80 | 16.06 | 15.15 | 15.44 | 34,873 | -0.40(-2.53%) |
Feb 08, 2018 | 16.33 | 16.91 | 15.81 | 15.84 | 39,724 | -0.85(-5.09%) |
Feb 07, 2018 | 17.61 | 17.78 | 16.48 | 16.69 | 42,807 | -0.96(-5.44%) |
Feb 06, 2018 | 18.10 | 18.35 | 17.25 | 17.65 | 33,147 | -0.75(-4.08%) |
Feb 05, 2018 | 18.86 | 18.86 | 18.05 | 18.40 | 30,532 | -0.66(-3.46%) |
Feb 02, 2018 | 19.28 | 20.42 | 19.06 | 19.06 | 28,617 | -0.59(-3.00%) |
Feb 01, 2018 | 20.95 | 20.95 | 19.55 | 19.65 | 92,093 | -1.13(-5.44%) |
Jan 31, 2018 | 21.24 | 21.35 | 20.35 | 20.78 | 28,284 | -0.49(-2.30%) |
Jan 30, 2018 | 21.53 | 21.55 | 21.25 | 21.27 | 26,978 | -0.70(-3.19%) |
Jan 29, 2018 | 20.97 | 23.15 | 20.97 | 21.97 | 21,093 | +0.28(+1.29%) |
Jan 26, 2018 | 21.92 | 21.92 | 21.42 | 21.69 | 51,419 | -0.33(-1.50%) |
Jan 25, 2018 | 21.95 | 22.29 | 21.80 | 22.02 | 32,499 | -0.35(-1.56%) |
Jan 24, 2018 | 22.36 | 22.77 | 22.14 | 22.37 | 12,465 | +0.27(+1.22%) |
Jan 23, 2018 | 22.17 | 22.68 | 21.92 | 22.10 | 31,325 | +0.11(+0.50%) |
Jan 22, 2018 | 22.27 | 22.31 | 21.76 | 21.99 | 19,175 | -0.31(-1.39%) |
Jan 19, 2018 | 23.06 | 23.22 | 22.21 | 22.30 | 31,084 | -0.53(-2.32%) |
Jan 18, 2018 | 22.98 | 23.83 | 22.80 | 22.83 | 6,365 | -0.03(-0.13%) |
Jan 17, 2018 | 23.02 | 23.33 | 22.77 | 22.86 | 31,099 | -0.25(-1.08%) |
Jan 16, 2018 | 23.50 | 23.60 | 23.11 | 23.11 | 32,849 | -0.68(-2.86%) |
Jan 12, 2018 | 23.79 | 23.79 | 23.79 | 0 | +0.28(+1.19%) | |
Jan 11, 2018 | 23.88 | 24.05 | 23.50 | 23.51 | 35,747 | -0.18(-0.76%) |
Jan 10, 2018 | 23.50 | 23.90 | 23.50 | 23.69 | 30,097 | +0.03(+0.13%) |
Jan 09, 2018 | 24.10 | 24.14 | 23.51 | 23.66 | 24,601 | -0.46(-1.91%) |
Jan 08, 2018 | 24.17 | 24.22 | 23.75 | 24.12 | 25,938 | -0.01(-0.04%) |
Jan 05, 2018 | 24.33 | 24.65 | 24.10 | 24.13 | 27,353 | -0.06(-0.25%) |
Jan 04, 2018 | 24.50 | 24.75 | 24.02 | 24.19 | 54,833 | +0.06(+0.25%) |
Jan 03, 2018 | 24.89 | 24.89 | 24.00 | 24.13 | 37,855 | -0.60(-2.43%) |
Jan 02, 2018 | 24.91 | 25.22 | 24.00 | 24.73 | 82,602 | -0.27(-1.08%) |
Dec 29, 2017 | 25.00 | 25.00 | 25.00 | 0 | +0.05(+0.20%) | |
Dec 28, 2017 | 24.24 | 25.15 | 23.76 | 24.95 | 58,807 | +0.50(+2.04%) |
Dec 27, 2017 | 25.15 | 25.25 | 23.75 | 24.45 | 172,611 | -0.51(-2.04%) |
Dec 26, 2017 | 25.36 | 24.59 | 24.96 | 44,935 | +0.04(+0.16%) | |
Dec 22, 2017 | 23.33 | 24.95 | 23.33 | 24.92 | 27,273 | +1.42(+6.04%) |
Dec 21, 2017 | 23.75 | 23.87 | 23.00 | 23.50 | 30,495 | +0.50(+2.17%) |
Dec 20, 2017 | 22.72 | 23.25 | 22.72 | 23.00 | 13,137 | +0.28(+1.23%) |
Dec 19, 2017 | 22.97 | 23.17 | 22.75 | 22.72 | 12,219 | +0.00(+0.00%) |
Dec 18, 2017 | 23.12 | 23.37 | 22.58 | 22.72 | 157,556 | -0.28(-1.22%) |
Dec 15, 2017 | 23.13 | 23.38 | 22.93 | 23.00 | 87,873 | +0.00(+0.00%) |
Dec 14, 2017 | 23.35 | 23.86 | 23.00 | 23.00 | 84,723 | -0.35(-1.50%) |
Dec 13, 2017 | 23.50 | 23.72 | 23.35 | 23.35 | 82,224 | -0.19(-0.81%) |
Dec 12, 2017 | 23.29 | 23.75 | 23.20 | 23.54 | 149,084 | +0.29(+1.25%) |
Dec 11, 2017 | 22.65 | 23.90 | 22.65 | 23.25 | 267,401 | +0.58(+2.56%) |
Dec 08, 2017 | 23.00 | 23.28 | 22.50 | 22.67 | 170,018 | -0.33(-1.43%) |