Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 21.32 | 22.11 | 20.43 | 20.50 | 25,869 | -1.15(-5.31%) |
Feb 27, 2018 | 23.50 | 25.18 | 21.28 | 21.65 | 13,085 | -0.92(-4.10%) |
Feb 26, 2018 | 25.00 | 25.20 | 22.57 | 22.57 | 8,814 | -2.42(-9.67%) |
Feb 23, 2018 | 25.90 | 26.15 | 24.99 | 24.99 | 9,934 | -0.91(-3.51%) |
Feb 22, 2018 | 26.25 | 25.90 | 25.90 | 3,863 | -0.35(-1.33%) | |
Feb 21, 2018 | 26.02 | 26.40 | 26.02 | 26.25 | 1,714 | +0.11(+0.40%) |
Feb 20, 2018 | 26.20 | 26.32 | 25.93 | 26.14 | 1,875 | -0.36(-1.34%) |
Feb 16, 2018 | 26.50 | 26.50 | 26.50 | 0 | +0.38(+1.45%) | |
Feb 15, 2018 | 25.99 | 27.40 | 25.99 | 26.12 | 700 | -0.22(-0.84%) |
Feb 14, 2018 | 26.53 | 26.59 | 26.12 | 26.34 | 1,934 | -0.28(-1.05%) |
Feb 13, 2018 | 26.25 | 26.62 | 26.25 | 26.62 | 449 | +0.38(+1.43%) |
Feb 12, 2018 | 26.99 | 26.99 | 26.24 | 26.24 | 1,024 | -0.75(-2.79%) |
Feb 09, 2018 | 26.05 | 27.00 | 25.90 | 27.00 | 3,348 | +0.53(+2.00%) |
Feb 08, 2018 | 27.80 | 27.80 | 26.11 | 26.47 | 3,440 | -0.82(-3.00%) |
Feb 07, 2018 | 26.59 | 27.50 | 26.05 | 27.29 | 902 | +1.28(+4.92%) |
Feb 06, 2018 | 27.61 | 27.61 | 25.27 | 26.01 | 1,991 | -1.66(-6.00%) |
Feb 05, 2018 | 27.66 | 27.66 | 27.11 | 27.67 | 1,546 | +0.75(+2.79%) |
Feb 02, 2018 | 27.80 | 27.80 | 26.88 | 26.92 | 1,936 | +0.28(+1.05%) |
Feb 01, 2018 | 27.59 | 28.30 | 26.27 | 26.64 | 5,236 | -2.50(-8.58%) |
Jan 31, 2018 | 28.00 | 29.14 | 27.00 | 29.14 | 9,368 | +1.14(+4.07%) |
Jan 30, 2018 | 28.86 | 28.00 | 28.00 | 3,645 | -0.86(-2.97%) | |
Jan 29, 2018 | 32.03 | 32.03 | 28.86 | 28.86 | 14,067 | -2.89(-9.11%) |
Jan 26, 2018 | 32.00 | 32.00 | 25.60 | 31.75 | 9,614 | -1.07(-3.26%) |
Jan 25, 2018 | 34.00 | 34.00 | 31.84 | 32.82 | 13,371 | -1.12(-3.29%) |
Jan 24, 2018 | 32.00 | 34.00 | 30.00 | 33.94 | 38,710 | +2.39(+7.56%) |
Jan 23, 2018 | 29.30 | 31.60 | 29.00 | 31.55 | 19,383 | +3.34(+11.84%) |
Jan 22, 2018 | 26.50 | 29.40 | 26.50 | 28.21 | 10,708 | +2.24(+8.63%) |
Jan 19, 2018 | 26.00 | 26.40 | 25.50 | 25.97 | 1,483 | +0.35(+1.37%) |
Jan 18, 2018 | 26.52 | 26.52 | 25.05 | 25.62 | 4,509 | +0.62(+2.48%) |
Jan 17, 2018 | 24.00 | 27.56 | 24.00 | 25.00 | 5,494 | +1.59(+6.79%) |
Jan 16, 2018 | 25.74 | 27.25 | 23.41 | 23.41 | 12,458 | -2.33(-9.05%) |
Jan 12, 2018 | 25.74 | 25.74 | 25.74 | 0 | -0.99(-3.70%) | |
Jan 11, 2018 | 27.54 | 27.94 | 26.73 | 26.73 | 13,928 | -1.07(-3.85%) |
Jan 10, 2018 | 27.50 | 27.80 | 27.00 | 27.80 | 1,206 | +0.21(+0.76%) |
Jan 09, 2018 | 27.84 | 28.00 | 27.51 | 27.59 | 1,207 | -0.41(-1.46%) |
Jan 05, 2018 | 28.00 | 28.00 | 28.00 | 242 | -0.93(-3.21%) | |
Jan 04, 2018 | 29.10 | 29.10 | 28.91 | 28.93 | 3,515 | -1.57(-5.15%) |
Jan 03, 2018 | 29.09 | 30.50 | 29.00 | 30.50 | 3,615 | +1.50(+5.17%) |
Jan 02, 2018 | 31.00 | 29.08 | 29.00 | 29.00 | 8,058 | -0.08(-0.27%) |
Dec 29, 2017 | 29.08 | 29.08 | 29.08 | 0 | +0.47(+1.64%) | |
Dec 28, 2017 | 30.40 | 30.40 | 28.10 | 28.61 | 1,747 | -1.43(-4.76%) |
Dec 27, 2017 | 32.00 | 32.00 | 30.04 | 30.04 | 3,280 | -2.54(-7.80%) |
Dec 26, 2017 | 32.58 | 32.58 | 32.58 | 32.58 | 221 | +1.52(+4.89%) |
Dec 22, 2017 | 31.50 | 32.00 | 31.06 | 31.06 | 1,393 | -0.45(-1.43%) |
Dec 21, 2017 | 31.03 | 31.51 | 31.03 | 31.51 | 645 | -2.49(-7.32%) |
Dec 20, 2017 | 30.99 | 34.00 | 30.99 | 34.00 | 1,695 | +5.00(+17.24%) |
Dec 19, 2017 | 29.00 | 29.00 | 29.00 | 29.00 | 340 | -1.24(-4.10%) |
Dec 18, 2017 | 32.00 | 32.00 | 30.24 | 30.24 | 1,136 | -2.18(-6.72%) |
Dec 15, 2017 | 30.00 | 32.70 | 30.00 | 32.42 | 3,919 | +3.31(+11.37%) |
Dec 14, 2017 | 31.50 | 31.50 | 28.50 | 29.11 | 3,217 | -1.75(-5.67%) |
Dec 13, 2017 | 28.04 | 30.87 | 28.04 | 30.86 | 7,784 | +2.41(+8.47%) |
Dec 12, 2017 | 31.18 | 31.18 | 28.45 | 28.45 | 9,210 | -3.25(-10.25%) |
Dec 08, 2017 | 31.70 | 31.70 | 31.70 | 209 | +0.11(+0.35%) | |
Dec 07, 2017 | 31.93 | 31.93 | 31.59 | 31.59 | 1,156 | +0.00(+0.00%) |