Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.68 | 23.92 | 23.55 | 23.55 | 43,424 | -0.24(-1.02%) |
Feb 27, 2018 | 24.04 | 24.16 | 23.55 | 23.80 | 73,928 | +0.00(+0.00%) |
Feb 26, 2018 | 23.68 | 23.89 | 23.55 | 23.80 | 20,692 | +0.12(+0.51%) |
Feb 23, 2018 | 23.68 | 23.92 | 23.19 | 23.68 | 35,079 | +0.12(+0.51%) |
Feb 22, 2018 | 23.31 | 23.68 | 23.19 | 23.55 | 49,441 | +0.36(+1.56%) |
Feb 21, 2018 | 23.43 | 23.68 | 23.07 | 23.19 | 43,372 | -0.24(-1.03%) |
Feb 20, 2018 | 22.83 | 23.92 | 22.71 | 23.43 | 98,307 | +0.48(+2.11%) |
Feb 16, 2018 | 22.95 | 22.95 | 22.95 | 0 | -0.72(-3.06%) | |
Feb 15, 2018 | 23.80 | 24.04 | 22.71 | 23.68 | 149,966 | -0.24(-1.01%) |
Feb 14, 2018 | 23.43 | 24.04 | 22.95 | 23.92 | 336,249 | -1.93(-7.48%) |
Feb 13, 2018 | 25.37 | 26.33 | 25.37 | 25.85 | 60,099 | +0.36(+1.42%) |
Feb 12, 2018 | 24.76 | 26.15 | 24.43 | 25.49 | 74,258 | +0.85(+3.43%) |
Feb 09, 2018 | 25.13 | 25.13 | 23.43 | 24.64 | 134,135 | -0.24(-0.97%) |
Feb 08, 2018 | 25.25 | 26.09 | 24.77 | 24.88 | 131,229 | -0.36(-1.44%) |
Feb 07, 2018 | 26.33 | 26.57 | 25.13 | 25.25 | 66,641 | -0.72(-2.79%) |
Feb 06, 2018 | 24.76 | 26.45 | 24.76 | 25.97 | 122,916 | +0.60(+2.38%) |
Feb 05, 2018 | 24.64 | 26.09 | 24.28 | 25.37 | 183,797 | +0.36(+1.45%) |
Feb 02, 2018 | 25.37 | 25.49 | 24.76 | 25.00 | 92,867 | -0.24(-0.96%) |
Feb 01, 2018 | 25.13 | 25.85 | 25.00 | 25.25 | 81,408 | +0.12(+0.48%) |
Jan 31, 2018 | 25.97 | 26.15 | 25.13 | 25.13 | 97,181 | -0.48(-1.89%) |
Jan 30, 2018 | 25.85 | 26.21 | 25.49 | 25.61 | 112,015 | -0.60(-2.30%) |
Jan 29, 2018 | 26.70 | 26.94 | 25.97 | 26.21 | 77,001 | -0.72(-2.69%) |
Jan 26, 2018 | 26.57 | 27.18 | 26.33 | 26.94 | 46,137 | +0.24(+0.91%) |
Jan 25, 2018 | 27.66 | 27.66 | 26.33 | 26.70 | 79,025 | -0.48(-1.78%) |
Jan 24, 2018 | 28.39 | 28.63 | 26.70 | 27.18 | 76,080 | -0.97(-3.43%) |
Jan 23, 2018 | 27.90 | 28.27 | 27.66 | 28.14 | 47,453 | +0.24(+0.87%) |
Jan 22, 2018 | 27.30 | 27.98 | 27.30 | 27.90 | 34,135 | +0.60(+2.21%) |
Jan 19, 2018 | 26.94 | 27.78 | 26.82 | 27.30 | 38,917 | +0.24(+0.89%) |
Jan 18, 2018 | 27.42 | 27.78 | 26.57 | 27.06 | 65,049 | -0.72(-2.61%) |
Jan 17, 2018 | 27.78 | 28.02 | 26.10 | 27.78 | 131,414 | -0.60(-2.13%) |
Jan 16, 2018 | 29.35 | 29.59 | 28.14 | 28.39 | 77,921 | -1.09(-3.69%) |
Jan 12, 2018 | 29.47 | 29.47 | 29.47 | 0 | -0.36(-1.21%) | |
Jan 11, 2018 | 29.47 | 29.84 | 28.51 | 29.84 | 77,250 | +0.72(+2.49%) |
Jan 10, 2018 | 29.11 | 29.11 | 71,020 | -1.69(-5.49%) | ||
Jan 09, 2018 | 30.32 | 31.16 | 29.59 | 30.80 | 69,923 | +0.60(+2.00%) |
Jan 08, 2018 | 29.59 | 31.65 | 29.59 | 30.20 | 145,121 | +0.72(+2.46%) |
Jan 05, 2018 | 29.23 | 29.72 | 28.99 | 29.47 | 88,147 | +0.12(+0.41%) |
Jan 04, 2018 | 29.47 | 29.72 | 29.35 | 29.35 | 118,771 | +0.00(+0.00%) |
Jan 03, 2018 | 28.63 | 29.59 | 28.51 | 29.35 | 202,249 | +0.72(+2.53%) |
Jan 02, 2018 | 28.63 | 28.75 | 28.02 | 28.63 | 114,365 | +0.12(+0.42%) |
Dec 29, 2017 | 28.51 | 28.51 | 28.51 | 0 | +1.09(+3.96%) | |
Dec 28, 2017 | 27.54 | 27.78 | 27.06 | 27.42 | 64,043 | -0.12(-0.44%) |
Dec 27, 2017 | 28.02 | 28.33 | 27.30 | 27.54 | 65,047 | -0.12(-0.44%) |
Dec 26, 2017 | 27.54 | 28.02 | 27.42 | 27.66 | 83,293 | +0.24(+0.88%) |
Dec 22, 2017 | 27.54 | 28.02 | 27.30 | 27.42 | 95,104 | -0.12(-0.44%) |
Dec 21, 2017 | 27.90 | 27.90 | 27.42 | 27.54 | 89,359 | -0.12(-0.44%) |
Dec 20, 2017 | 28.27 | 28.39 | 27.42 | 27.66 | 136,840 | +0.00(+0.00%) |
Dec 19, 2017 | 28.51 | 28.75 | 27.66 | 27.66 | 106,698 | -0.60(-2.14%) |
Dec 18, 2017 | 28.02 | 28.57 | 27.66 | 28.27 | 121,771 | +0.60(+2.18%) |
Dec 15, 2017 | 27.18 | 28.02 | 27.18 | 27.66 | 61,081 | +0.48(+1.78%) |
Dec 14, 2017 | 27.30 | 27.48 | 26.45 | 27.18 | 59,812 | -0.24(-0.88%) |
Dec 13, 2017 | 28.27 | 28.27 | 26.33 | 27.42 | 142,025 | -0.97(-3.40%) |
Dec 12, 2017 | 27.30 | 29.23 | 27.30 | 28.39 | 116,527 | +0.72(+2.62%) |
Dec 11, 2017 | 25.97 | 27.66 | 25.97 | 27.66 | 170,722 | +2.05(+8.02%) |
Dec 08, 2017 | 24.76 | 25.73 | 24.64 | 25.61 | 65,715 | +0.97(+3.92%) |
Dec 07, 2017 | 24.88 | 25.49 | 24.52 | 24.64 | 45,393 | -0.12(-0.49%) |
Dec 06, 2017 | 24.88 | 25.25 | 24.52 | 24.76 | 53,332 | -0.36(-1.44%) |
Dec 05, 2017 | 25.61 | 25.61 | 25.13 | 25.13 | 63,318 | -0.72(-2.80%) |
Dec 04, 2017 | 25.85 | 26.21 | 25.49 | 25.85 | 68,368 | +0.48(+1.90%) |