Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 24.90 | 25.05 | 24.35 | 24.45 | 266,245 | -0.35(-1.41%) |
Feb 27, 2018 | 25.60 | 25.72 | 24.70 | 24.80 | 369,452 | -0.75(-2.94%) |
Feb 26, 2018 | 25.25 | 25.75 | 25.19 | 25.55 | 286,480 | +0.35(+1.39%) |
Feb 23, 2018 | 24.80 | 25.40 | 24.80 | 25.20 | 364,692 | +0.75(+3.07%) |
Feb 22, 2018 | 25.15 | 25.15 | 24.15 | 24.45 | 235,174 | -0.60(-2.40%) |
Feb 21, 2018 | 25.20 | 25.55 | 24.95 | 25.05 | 205,534 | +0.00(+0.00%) |
Feb 20, 2018 | 24.40 | 25.52 | 24.15 | 25.05 | 344,896 | +0.45(+1.83%) |
Feb 16, 2018 | 24.60 | 24.60 | 24.60 | 0 | -0.10(-0.40%) | |
Feb 15, 2018 | 24.50 | 24.89 | 23.75 | 24.70 | 307,034 | +0.35(+1.44%) |
Feb 14, 2018 | 23.25 | 24.45 | 23.05 | 24.35 | 351,765 | +1.00(+4.28%) |
Feb 13, 2018 | 23.35 | 23.60 | 22.90 | 23.35 | 372,001 | -0.20(-0.85%) |
Feb 12, 2018 | 23.55 | 24.00 | 22.65 | 23.55 | 447,352 | +0.50(+2.17%) |
Feb 09, 2018 | 22.85 | 23.20 | 21.89 | 23.05 | 792,613 | +0.60(+2.67%) |
Feb 08, 2018 | 24.05 | 21.90 | 22.45 | 742,282 | -1.45(-6.07%) | |
Feb 07, 2018 | 25.40 | 26.50 | 23.80 | 23.90 | 880,297 | -0.40(-1.65%) |
Feb 06, 2018 | 23.15 | 24.65 | 23.15 | 24.30 | 745,087 | -0.20(-0.82%) |
Feb 05, 2018 | 25.10 | 25.59 | 24.25 | 24.50 | 505,872 | -1.10(-4.30%) |
Feb 02, 2018 | 25.95 | 25.95 | 24.70 | 25.60 | 410,454 | -0.75(-2.85%) |
Feb 01, 2018 | 25.60 | 26.60 | 25.55 | 26.35 | 384,534 | +0.45(+1.74%) |
Jan 31, 2018 | 26.10 | 26.65 | 25.70 | 25.90 | 370,245 | -0.20(-0.77%) |
Jan 30, 2018 | 25.85 | 26.75 | 25.85 | 26.10 | 341,818 | -0.15(-0.57%) |
Jan 29, 2018 | 27.15 | 27.20 | 25.90 | 26.25 | 357,746 | -0.95(-3.49%) |
Jan 26, 2018 | 26.70 | 27.30 | 26.50 | 27.20 | 355,012 | +0.70(+2.64%) |
Jan 25, 2018 | 27.35 | 27.80 | 26.35 | 26.50 | 530,223 | -0.40(-1.49%) |
Jan 24, 2018 | 28.15 | 28.15 | 26.20 | 26.90 | 748,782 | -1.20(-4.27%) |
Jan 23, 2018 | 26.75 | 28.20 | 26.68 | 28.10 | 884,957 | +2.10(+8.08%) |
Jan 22, 2018 | 25.95 | 26.10 | 25.55 | 26.00 | 442,548 | +0.00(+0.00%) |
Jan 19, 2018 | 25.45 | 26.20 | 25.05 | 26.00 | 856,515 | +0.70(+2.77%) |
Jan 18, 2018 | 26.93 | 24.95 | 25.30 | 1,354,308 | -1.62(-6.04%) | |
Jan 17, 2018 | 30.60 | 31.00 | 26.80 | 26.93 | 1,666,232 | -3.38(-11.14%) |
Jan 16, 2018 | 29.35 | 30.50 | 29.30 | 30.30 | 491,039 | +1.15(+3.95%) |
Jan 12, 2018 | 29.15 | 29.15 | 29.15 | 0 | -0.25(-0.85%) | |
Jan 11, 2018 | 30.35 | 30.53 | 29.40 | 29.40 | 370,157 | -0.85(-2.81%) |
Jan 10, 2018 | 30.25 | 591,997 | -0.80(-2.58%) | |||
Jan 09, 2018 | 31.30 | 31.60 | 30.75 | 31.05 | 395,155 | -0.25(-0.80%) |
Jan 08, 2018 | 31.00 | 31.60 | 30.60 | 31.30 | 297,168 | +0.30(+0.97%) |
Jan 05, 2018 | 30.30 | 31.05 | 30.15 | 31.00 | 365,178 | +0.80(+2.65%) |
Jan 04, 2018 | 30.15 | 30.45 | 29.45 | 30.20 | 281,459 | +0.30(+1.00%) |
Jan 03, 2018 | 29.70 | 30.05 | 29.15 | 29.90 | 375,180 | +0.35(+1.18%) |
Jan 02, 2018 | 29.00 | 29.95 | 28.75 | 29.55 | 298,177 | +0.85(+2.96%) |
Dec 29, 2017 | 28.70 | 28.70 | 28.70 | 0 | -1.00(-3.37%) | |
Dec 28, 2017 | 29.90 | 30.25 | 29.45 | 29.70 | 360,634 | -0.10(-0.34%) |
Dec 27, 2017 | 29.25 | 30.15 | 29.15 | 29.80 | 304,552 | +0.50(+1.71%) |
Dec 26, 2017 | 29.20 | 29.45 | 28.86 | 29.30 | 335,585 | -0.30(-1.01%) |
Dec 22, 2017 | 29.70 | 29.80 | 29.05 | 29.60 | 189,829 | -0.15(-0.50%) |
Dec 21, 2017 | 30.50 | 30.50 | 29.65 | 29.75 | 343,343 | -0.60(-1.98%) |
Dec 20, 2017 | 29.85 | 30.90 | 29.66 | 30.35 | 552,715 | +0.90(+3.06%) |
Dec 19, 2017 | 29.80 | 30.10 | 29.40 | 29.45 | 335,744 | -0.35(-1.17%) |
Dec 18, 2017 | 30.15 | 30.65 | 29.50 | 29.80 | 358,554 | +0.05(+0.17%) |
Dec 15, 2017 | 28.75 | 29.95 | 28.75 | 29.75 | 1,051,263 | +1.15(+4.02%) |
Dec 14, 2017 | 29.05 | 29.55 | 28.50 | 28.60 | 420,131 | -0.35(-1.21%) |
Dec 13, 2017 | 28.80 | 29.55 | 28.80 | 28.95 | 411,362 | +0.15(+0.52%) |
Dec 12, 2017 | 29.60 | 29.75 | 28.75 | 28.80 | 421,460 | -0.90(-3.03%) |
Dec 11, 2017 | 29.45 | 30.69 | 29.35 | 29.70 | 357,291 | +0.30(+1.02%) |
Dec 08, 2017 | 31.00 | 31.30 | 29.32 | 29.40 | 380,545 | -1.20(-3.92%) |
Dec 07, 2017 | 29.70 | 30.65 | 29.60 | 30.60 | 587,686 | +0.90(+3.03%) |
Dec 06, 2017 | 29.05 | 29.85 | 28.80 | 29.70 | 593,011 | +0.40(+1.37%) |
Dec 05, 2017 | 29.15 | 29.80 | 28.45 | 29.30 | 660,761 | +0.15(+0.51%) |
Dec 04, 2017 | 31.50 | 31.89 | 28.50 | 29.15 | 1,271,451 | -1.90(-6.12%) |