Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 47.16 | 49.22 | 47.10 | 48.46 | 1,031,741 | +2.17(+4.69%) |
Feb 27, 2018 | 48.55 | 51.00 | 45.76 | 46.29 | 1,563,268 | -2.05(-4.24%) |
Feb 26, 2018 | 43.75 | 49.72 | 43.51 | 48.34 | 1,891,576 | +5.30(+12.31%) |
Feb 23, 2018 | 42.63 | 43.20 | 41.28 | 43.04 | 634,480 | +1.12(+2.67%) |
Feb 22, 2018 | 41.92 | 699,165 | +0.76(+1.85%) | |||
Feb 21, 2018 | 41.60 | 43.44 | 41.09 | 41.16 | 1,559,572 | -0.45(-1.08%) |
Feb 20, 2018 | 39.90 | 42.44 | 39.81 | 41.61 | 819,867 | +1.60(+4.00%) |
Feb 16, 2018 | 40.01 | 40.01 | 40.01 | 0 | -0.61(-1.50%) | |
Feb 15, 2018 | 41.18 | 41.46 | 39.32 | 40.62 | 475,058 | +0.41(+1.02%) |
Feb 14, 2018 | 40.51 | 41.59 | 39.06 | 40.21 | 835,808 | +0.10(+0.25%) |
Feb 13, 2018 | 37.19 | 40.11 | 36.56 | 40.11 | 612,235 | +2.74(+7.33%) |
Feb 12, 2018 | 37.01 | 37.81 | 35.25 | 37.37 | 877,428 | +2.49(+7.14%) |
Feb 09, 2018 | 38.68 | 39.00 | 32.23 | 34.88 | 2,072,892 | -3.76(-9.73%) |
Feb 08, 2018 | 42.78 | 38.52 | 38.64 | 978,713 | -3.03(-7.27%) | |
Feb 07, 2018 | 37.76 | 44.17 | 37.18 | 41.67 | 2,028,983 | +5.11(+13.98%) |
Feb 06, 2018 | 34.52 | 37.30 | 33.80 | 36.56 | 966,906 | +0.01(+0.03%) |
Feb 05, 2018 | 35.80 | 38.38 | 35.00 | 36.55 | 962,970 | -0.36(-0.98%) |
Feb 02, 2018 | 37.61 | 37.91 | 35.30 | 36.91 | 748,954 | -1.57(-4.08%) |
Feb 01, 2018 | 39.15 | 39.88 | 35.35 | 38.48 | 1,101,446 | -0.80(-2.04%) |
Jan 31, 2018 | 43.79 | 43.79 | 37.73 | 39.28 | 1,132,959 | -2.42(-5.80%) |
Jan 30, 2018 | 42.56 | 44.96 | 41.59 | 41.70 | 1,136,355 | -2.69(-6.06%) |
Jan 29, 2018 | 39.45 | 44.65 | 39.02 | 44.39 | 1,021,197 | +4.94(+12.52%) |
Jan 26, 2018 | 41.04 | 42.90 | 39.45 | 39.45 | 997,681 | -1.00(-2.47%) |
Jan 25, 2018 | 37.72 | 41.57 | 37.51 | 40.45 | 915,592 | +2.99(+7.98%) |
Jan 24, 2018 | 38.89 | 39.28 | 36.00 | 37.46 | 807,738 | -1.32(-3.40%) |
Jan 23, 2018 | 36.34 | 39.19 | 34.77 | 38.78 | 2,300,267 | +5.03(+14.90%) |
Jan 22, 2018 | 31.00 | 34.18 | 30.56 | 33.75 | 804,506 | +4.02(+13.52%) |
Jan 19, 2018 | 30.12 | 30.96 | 28.81 | 29.73 | 386,254 | -0.35(-1.16%) |
Jan 18, 2018 | 28.50 | 30.70 | 27.50 | 30.08 | 576,104 | +1.74(+6.14%) |
Jan 17, 2018 | 26.93 | 28.82 | 26.92 | 28.34 | 481,026 | +1.16(+4.27%) |
Jan 16, 2018 | 28.24 | 28.83 | 26.50 | 27.18 | 732,229 | -1.34(-4.70%) |
Jan 12, 2018 | 28.52 | 28.52 | 28.52 | 0 | +0.08(+0.28%) | |
Jan 11, 2018 | 25.90 | 28.97 | 25.87 | 28.44 | 704,463 | +2.67(+10.36%) |
Jan 10, 2018 | 25.89 | 25.77 | 292,450 | +0.28(+1.10%) | ||
Jan 09, 2018 | 26.70 | 26.98 | 24.83 | 25.49 | 642,615 | -0.58(-2.22%) |
Jan 08, 2018 | 23.80 | 26.65 | 23.50 | 26.07 | 1,798,565 | -0.74(-2.76%) |
Jan 05, 2018 | 23.58 | 28.50 | 23.28 | 26.81 | 3,994,926 | +2.90(+12.13%) |
Jan 04, 2018 | 23.99 | 25.09 | 23.55 | 23.91 | 706,365 | +0.39(+1.66%) |
Jan 03, 2018 | 24.10 | 24.24 | 23.01 | 23.52 | 1,065,151 | -1.65(-6.56%) |
Jan 02, 2018 | 24.00 | 27.39 | 23.48 | 25.17 | 1,223,164 | +1.69(+7.20%) |
Dec 29, 2017 | 23.48 | 23.48 | 23.48 | 0 | +2.23(+10.49%) | |
Dec 28, 2017 | 21.26 | 21.75 | 20.91 | 21.25 | 461,875 | +0.16(+0.76%) |
Dec 27, 2017 | 21.30 | 21.40 | 20.65 | 21.09 | 426,629 | -0.20(-0.94%) |
Dec 26, 2017 | 21.32 | 21.50 | 20.69 | 21.29 | 390,824 | +0.14(+0.66%) |
Dec 22, 2017 | 19.96 | 21.28 | 19.74 | 21.15 | 739,293 | +1.57(+8.02%) |
Dec 21, 2017 | 18.94 | 19.80 | 18.93 | 19.58 | 357,498 | +0.57(+3.00%) |
Dec 20, 2017 | 19.01 | 19.22 | 18.66 | 19.01 | 193,752 | -0.09(-0.47%) |
Dec 19, 2017 | 20.00 | 20.00 | 19.06 | 19.10 | 212,429 | -0.84(-4.21%) |
Dec 18, 2017 | 19.40 | 20.00 | 19.31 | 19.94 | 226,977 | +0.77(+4.02%) |
Dec 15, 2017 | 19.00 | 19.62 | 18.67 | 19.17 | 999,321 | +0.12(+0.63%) |
Dec 14, 2017 | 18.45 | 19.31 | 18.45 | 19.05 | 452,938 | +0.75(+4.10%) |
Dec 13, 2017 | 17.89 | 18.53 | 17.74 | 18.30 | 251,574 | +0.41(+2.29%) |
Dec 12, 2017 | 18.61 | 18.99 | 17.40 | 17.89 | 509,023 | -0.52(-2.82%) |
Dec 11, 2017 | 19.32 | 19.45 | 17.91 | 18.41 | 367,314 | -0.47(-2.49%) |
Dec 08, 2017 | 19.35 | 19.54 | 18.65 | 18.88 | 272,599 | -0.26(-1.36%) |
Dec 07, 2017 | 18.79 | 19.39 | 18.55 | 19.14 | 285,800 | +0.61(+3.29%) |
Dec 06, 2017 | 18.44 | 18.78 | 17.90 | 18.53 | 197,582 | +0.01(+0.05%) |
Dec 05, 2017 | 18.30 | 18.92 | 18.30 | 18.52 | 154,543 | +0.26(+1.42%) |
Dec 04, 2017 | 19.60 | 18.03 | 18.26 | 421,072 | -0.86(-4.50%) |