Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.65 | 30.61 | 29.65 | 30.36 | 614,039 | +0.67(+2.26%) |
Feb 27, 2018 | 29.92 | 30.00 | 29.28 | 29.69 | 408,826 | -0.20(-0.67%) |
Feb 26, 2018 | 29.59 | 30.02 | 28.95 | 29.89 | 657,387 | +0.19(+0.64%) |
Feb 23, 2018 | 30.89 | 32.00 | 29.12 | 29.70 | 575,804 | -0.71(-2.33%) |
Feb 22, 2018 | 30.41 | 1,096,806 | +3.44(+12.75%) | |||
Feb 21, 2018 | 27.01 | 27.65 | 26.64 | 26.97 | 583,317 | +0.13(+0.48%) |
Feb 20, 2018 | 26.64 | 27.02 | 26.50 | 26.84 | 374,488 | +0.06(+0.22%) |
Feb 16, 2018 | 26.78 | 26.78 | 26.78 | 0 | -0.31(-1.14%) | |
Feb 15, 2018 | 26.39 | 27.23 | 25.93 | 27.09 | 420,472 | +1.00(+3.81%) |
Feb 14, 2018 | 25.42 | 26.25 | 25.42 | 26.09 | 268,749 | +0.59(+2.33%) |
Feb 13, 2018 | 24.71 | 25.62 | 24.49 | 25.50 | 288,677 | +0.55(+2.20%) |
Feb 12, 2018 | 24.93 | 25.14 | 24.50 | 24.95 | 227,356 | +0.11(+0.44%) |
Feb 09, 2018 | 24.67 | 25.04 | 24.11 | 24.84 | 360,366 | +0.42(+1.72%) |
Feb 08, 2018 | 24.66 | 24.68 | 24.19 | 24.42 | 370,831 | -0.19(-0.77%) |
Feb 07, 2018 | 24.41 | 24.86 | 24.41 | 24.61 | 187,454 | +0.02(+0.08%) |
Feb 06, 2018 | 23.67 | 24.66 | 23.28 | 24.59 | 269,572 | +0.04(+0.16%) |
Feb 05, 2018 | 24.93 | 25.42 | 24.28 | 24.55 | 160,157 | -0.66(-2.62%) |
Feb 02, 2018 | 25.63 | 25.74 | 25.19 | 25.21 | 161,306 | -0.69(-2.66%) |
Feb 01, 2018 | 26.13 | 26.15 | 25.75 | 25.90 | 224,087 | -0.11(-0.42%) |
Jan 31, 2018 | 25.81 | 26.05 | 25.73 | 26.01 | 355,197 | +0.39(+1.52%) |
Jan 30, 2018 | 25.37 | 25.80 | 25.37 | 25.62 | 467,926 | -0.10(-0.39%) |
Jan 29, 2018 | 26.46 | 26.60 | 25.63 | 25.72 | 367,738 | -0.82(-3.09%) |
Jan 26, 2018 | 25.94 | 26.54 | 25.80 | 26.54 | 290,002 | +0.79(+3.07%) |
Jan 25, 2018 | 25.93 | 26.29 | 25.68 | 25.75 | 207,330 | +0.01(+0.04%) |
Jan 24, 2018 | 25.71 | 26.16 | 25.56 | 25.74 | 499,378 | +0.10(+0.39%) |
Jan 23, 2018 | 24.59 | 25.64 | 24.39 | 25.64 | 447,967 | +1.06(+4.31%) |
Jan 22, 2018 | 24.36 | 24.59 | 23.93 | 24.58 | 312,613 | +0.22(+0.90%) |
Jan 19, 2018 | 23.79 | 24.39 | 23.55 | 24.36 | 392,716 | +0.55(+2.31%) |
Jan 18, 2018 | 23.19 | 24.00 | 23.19 | 23.81 | 536,354 | +0.59(+2.54%) |
Jan 17, 2018 | 23.42 | 23.44 | 23.10 | 23.22 | 208,274 | -0.11(-0.47%) |
Jan 16, 2018 | 24.19 | 24.19 | 23.30 | 23.33 | 380,806 | -0.67(-2.79%) |
Jan 12, 2018 | 24.00 | 24.00 | 24.00 | 0 | +0.82(+3.54%) | |
Jan 11, 2018 | 23.11 | 23.24 | 22.99 | 23.18 | 161,241 | +0.18(+0.78%) |
Jan 10, 2018 | 23.09 | 22.67 | 23.00 | 231,155 | -0.11(-0.48%) | |
Jan 09, 2018 | 22.91 | 23.34 | 22.90 | 23.11 | 357,296 | +0.23(+1.01%) |
Jan 08, 2018 | 23.54 | 23.54 | 22.55 | 22.88 | 763,907 | -1.22(-5.06%) |
Jan 05, 2018 | 24.19 | 24.26 | 23.86 | 24.10 | 375,345 | +0.00(+0.00%) |
Jan 04, 2018 | 24.16 | 24.43 | 24.02 | 24.10 | 400,063 | +0.02(+0.08%) |
Jan 03, 2018 | 24.06 | 24.30 | 23.99 | 24.08 | 418,363 | +0.13(+0.54%) |
Jan 02, 2018 | 24.95 | 24.97 | 23.73 | 23.95 | 591,050 | -0.93(-3.74%) |
Dec 29, 2017 | 24.88 | 24.88 | 24.88 | 0 | -0.20(-0.80%) | |
Dec 28, 2017 | 24.61 | 25.09 | 24.59 | 25.08 | 196,510 | +0.43(+1.74%) |
Dec 27, 2017 | 24.72 | 25.00 | 24.39 | 24.65 | 435,563 | -0.03(-0.12%) |
Dec 26, 2017 | 24.56 | 24.72 | 24.14 | 24.68 | 359,774 | +0.13(+0.53%) |
Dec 22, 2017 | 24.46 | 24.57 | 24.31 | 24.55 | 175,778 | -0.01(-0.04%) |
Dec 21, 2017 | 24.53 | 24.61 | 24.25 | 24.56 | 248,861 | +0.09(+0.37%) |
Dec 20, 2017 | 24.65 | 24.68 | 24.23 | 24.47 | 233,698 | +0.02(+0.08%) |
Dec 19, 2017 | 24.56 | 24.80 | 24.31 | 24.45 | 245,184 | -0.15(-0.61%) |
Dec 18, 2017 | 24.55 | 24.77 | 24.24 | 24.60 | 292,774 | +0.29(+1.19%) |
Dec 15, 2017 | 23.36 | 24.44 | 23.07 | 24.31 | 776,373 | +1.05(+4.51%) |
Dec 14, 2017 | 23.25 | 23.65 | 23.17 | 23.26 | 229,842 | -0.06(-0.26%) |
Dec 13, 2017 | 23.25 | 23.64 | 23.22 | 23.32 | 224,941 | +0.06(+0.26%) |
Dec 12, 2017 | 23.39 | 23.61 | 23.16 | 23.26 | 273,023 | -0.14(-0.60%) |
Dec 11, 2017 | 23.45 | 23.65 | 23.36 | 23.40 | 267,869 | -0.06(-0.26%) |
Dec 08, 2017 | 23.66 | 23.83 | 23.19 | 23.46 | 166,247 | -0.09(-0.38%) |
Dec 07, 2017 | 22.79 | 23.61 | 22.51 | 23.55 | 262,916 | +0.82(+3.61%) |
Dec 06, 2017 | 22.85 | 23.21 | 22.70 | 22.73 | 374,771 | -0.23(-1.00%) |
Dec 05, 2017 | 22.92 | 23.18 | 22.78 | 22.96 | 648,153 | -0.12(-0.52%) |
Dec 04, 2017 | 24.35 | 24.36 | 22.83 | 23.08 | 818,260 | -1.07(-4.43%) |