Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 21.98 | 23.49 | 21.62 | 23.16 | 1,975,087 | +0.73(+3.25%) |
Feb 27, 2018 | 24.25 | 24.36 | 20.20 | 22.43 | 7,157,601 | -2.29(-9.26%) |
Feb 26, 2018 | 25.00 | 25.29 | 24.20 | 24.72 | 1,656,758 | -0.13(-0.52%) |
Feb 23, 2018 | 23.92 | 24.90 | 23.92 | 24.85 | 901,014 | +1.01(+4.24%) |
Feb 22, 2018 | 23.84 | 838,692 | +0.33(+1.40%) | |||
Feb 21, 2018 | 23.60 | 23.89 | 22.79 | 23.51 | 1,231,342 | -0.12(-0.51%) |
Feb 20, 2018 | 23.74 | 24.23 | 23.50 | 23.63 | 850,322 | -0.20(-0.84%) |
Feb 16, 2018 | 23.83 | 23.83 | 23.83 | 0 | -0.69(-2.81%) | |
Feb 15, 2018 | 24.03 | 24.64 | 23.71 | 24.52 | 887,187 | +0.61(+2.55%) |
Feb 14, 2018 | 23.01 | 24.19 | 22.60 | 23.91 | 1,161,047 | +0.78(+3.37%) |
Feb 13, 2018 | 24.21 | 24.25 | 22.35 | 23.13 | 2,894,848 | -1.36(-5.55%) |
Feb 12, 2018 | 25.81 | 25.89 | 24.11 | 24.49 | 3,225,868 | -2.37(-8.82%) |
Feb 09, 2018 | 25.91 | 27.07 | 25.40 | 26.86 | 1,255,202 | +1.29(+5.04%) |
Feb 08, 2018 | 26.03 | 26.22 | 25.42 | 25.57 | 959,056 | -0.43(-1.65%) |
Feb 07, 2018 | 26.11 | 26.28 | 25.67 | 26.00 | 847,805 | -0.14(-0.54%) |
Feb 06, 2018 | 24.09 | 26.33 | 23.81 | 26.14 | 1,140,103 | +0.82(+3.24%) |
Feb 05, 2018 | 25.62 | 26.15 | 24.61 | 25.32 | 1,241,730 | -0.47(-1.82%) |
Feb 02, 2018 | 26.78 | 27.10 | 25.78 | 25.79 | 1,107,484 | -1.26(-4.66%) |
Feb 01, 2018 | 27.72 | 27.78 | 26.80 | 27.05 | 1,294,807 | -0.89(-3.19%) |
Jan 31, 2018 | 29.50 | 29.50 | 27.50 | 27.94 | 1,483,446 | -1.26(-4.32%) |
Jan 30, 2018 | 28.96 | 29.68 | 28.67 | 29.20 | 747,757 | -0.19(-0.65%) |
Jan 29, 2018 | 30.65 | 30.72 | 29.36 | 29.39 | 914,382 | -1.37(-4.45%) |
Jan 26, 2018 | 30.61 | 30.79 | 30.20 | 30.76 | 392,314 | +0.20(+0.65%) |
Jan 25, 2018 | 30.85 | 30.87 | 30.31 | 30.56 | 600,249 | -0.07(-0.23%) |
Jan 24, 2018 | 30.81 | 31.18 | 30.44 | 30.63 | 357,782 | -0.02(-0.07%) |
Jan 23, 2018 | 31.19 | 31.24 | 30.33 | 30.65 | 429,605 | -0.50(-1.61%) |
Jan 22, 2018 | 30.41 | 31.19 | 30.10 | 31.15 | 702,685 | +0.82(+2.70%) |
Jan 19, 2018 | 29.42 | 30.55 | 29.29 | 30.33 | 481,375 | +0.91(+3.09%) |
Jan 18, 2018 | 29.41 | 29.72 | 28.78 | 29.42 | 585,505 | +0.01(+0.03%) |
Jan 17, 2018 | 29.12 | 29.74 | 28.72 | 29.41 | 890,601 | +0.34(+1.17%) |
Jan 16, 2018 | 30.69 | 30.80 | 28.88 | 29.07 | 1,264,760 | -1.40(-4.59%) |
Jan 12, 2018 | 30.47 | 30.47 | 30.47 | 0 | -1.33(-4.18%) | |
Jan 11, 2018 | 31.34 | 31.81 | 30.70 | 31.80 | 659,601 | +0.55(+1.76%) |
Jan 10, 2018 | 30.78 | 31.41 | 30.75 | 31.25 | 284,684 | +0.23(+0.74%) |
Jan 09, 2018 | 31.26 | 31.31 | 30.70 | 31.02 | 528,528 | -0.23(-0.74%) |
Jan 08, 2018 | 31.90 | 32.01 | 31.14 | 31.25 | 432,857 | -0.65(-2.04%) |
Jan 05, 2018 | 31.30 | 32.14 | 31.30 | 31.90 | 586,176 | +0.63(+2.01%) |
Jan 04, 2018 | 31.34 | 31.52 | 29.92 | 31.27 | 1,013,327 | +0.02(+0.06%) |
Jan 03, 2018 | 30.74 | 31.38 | 30.65 | 31.25 | 730,079 | +0.57(+1.86%) |
Jan 02, 2018 | 31.53 | 31.66 | 30.54 | 30.68 | 725,074 | -0.71(-2.26%) |
Dec 29, 2017 | 31.39 | 31.39 | 31.39 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 31.93 | 32.31 | 31.29 | 31.39 | 748,014 | -0.54(-1.69%) |
Dec 27, 2017 | 31.88 | 32.63 | 31.60 | 31.93 | 627,147 | +0.13(+0.41%) |
Dec 26, 2017 | 31.13 | 31.95 | 31.07 | 31.80 | 495,786 | +0.60(+1.92%) |
Dec 22, 2017 | 31.38 | 31.41 | 30.89 | 31.20 | 497,051 | -0.18(-0.57%) |
Dec 21, 2017 | 31.76 | 31.83 | 31.25 | 31.38 | 525,423 | -0.26(-0.82%) |
Dec 20, 2017 | 31.15 | 31.90 | 30.67 | 31.64 | 626,415 | +0.55(+1.77%) |
Dec 19, 2017 | 31.21 | 31.86 | 31.05 | 31.09 | 805,739 | +0.04(+0.13%) |
Dec 18, 2017 | 29.71 | 31.22 | 29.71 | 31.05 | 813,433 | +1.57(+5.33%) |
Dec 15, 2017 | 29.52 | 29.85 | 29.04 | 29.48 | 1,187,192 | +0.18(+0.61%) |
Dec 14, 2017 | 30.42 | 30.49 | 29.04 | 29.30 | 776,780 | -1.04(-3.43%) |
Dec 13, 2017 | 30.00 | 30.79 | 30.00 | 30.34 | 515,808 | +0.34(+1.13%) |
Dec 12, 2017 | 30.52 | 30.77 | 29.95 | 30.00 | 547,613 | -0.41(-1.35%) |
Dec 11, 2017 | 30.39 | 30.73 | 30.08 | 30.41 | 1,004,260 | +0.11(+0.36%) |
Dec 08, 2017 | 30.15 | 30.79 | 30.08 | 30.30 | 678,916 | +0.36(+1.20%) |
Dec 07, 2017 | 29.03 | 30.10 | 28.86 | 29.94 | 629,980 | +0.86(+2.96%) |
Dec 06, 2017 | 29.24 | 29.57 | 28.96 | 29.08 | 520,164 | -0.26(-0.89%) |
Dec 05, 2017 | 29.35 | 30.02 | 28.73 | 29.34 | 1,067,536 | -0.02(-0.07%) |
Dec 04, 2017 | 28.59 | 29.48 | 28.57 | 29.36 | 1,053,658 | +1.39(+4.97%) |