Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 28.02 | 30.77 | 28.02 | 30.77 | 5,837 | +1.93(+6.71%) |
Feb 27, 2018 | 27.47 | 28.92 | 27.03 | 28.83 | 9,056 | +1.33(+4.84%) |
Feb 26, 2018 | 27.47 | 27.71 | 27.07 | 27.50 | 18,781 | -0.43(-1.55%) |
Feb 23, 2018 | 29.37 | 29.69 | 27.94 | 27.94 | 7,394 | -2.51(-8.23%) |
Feb 22, 2018 | 30.44 | 11,525 | -0.39(-1.28%) | |||
Feb 21, 2018 | 28.05 | 30.96 | 28.05 | 30.84 | 18,124 | +2.29(+8.02%) |
Feb 20, 2018 | 28.71 | 28.71 | 27.37 | 28.55 | 10,254 | -0.11(-0.38%) |
Feb 16, 2018 | 28.66 | 28.66 | 28.66 | 0 | +0.26(+0.90%) | |
Feb 15, 2018 | 28.07 | 29.75 | 27.57 | 28.40 | 16,251 | -0.08(-0.28%) |
Feb 14, 2018 | 32.33 | 32.55 | 28.06 | 28.48 | 37,588 | -2.51(-8.09%) |
Feb 13, 2018 | 30.18 | 31.19 | 30.18 | 30.98 | 22,929 | +1.22(+4.11%) |
Feb 12, 2018 | 31.57 | 31.73 | 29.14 | 29.76 | 35,188 | -2.61(-8.07%) |
Feb 09, 2018 | 31.17 | 36.01 | 30.81 | 32.37 | 53,688 | +0.50(+1.58%) |
Feb 08, 2018 | 28.43 | 31.91 | 27.63 | 31.87 | 27,867 | +3.53(+12.46%) |
Feb 07, 2018 | 25.94 | 28.34 | 25.68 | 28.34 | 42,421 | +2.06(+7.85%) |
Feb 06, 2018 | 28.36 | 28.86 | 26.01 | 26.28 | 30,808 | -0.40(-1.52%) |
Feb 05, 2018 | 25.65 | 27.72 | 24.87 | 26.68 | 35,669 | +1.77(+7.09%) |
Feb 02, 2018 | 22.49 | 25.08 | 22.49 | 24.92 | 55,930 | +2.73(+12.32%) |
Feb 01, 2018 | 22.39 | 22.96 | 21.86 | 22.18 | 23,164 | -0.28(-1.23%) |
Jan 31, 2018 | 22.08 | 22.83 | 21.67 | 22.46 | 40,209 | +0.30(+1.34%) |
Jan 30, 2018 | 20.73 | 22.29 | 20.73 | 22.17 | 83,043 | +1.98(+9.82%) |
Jan 29, 2018 | 19.73 | 20.24 | 19.38 | 20.18 | 27,747 | +1.00(+5.19%) |
Jan 26, 2018 | 18.98 | 19.32 | 18.75 | 19.19 | 20,016 | -0.13(-0.66%) |
Jan 25, 2018 | 18.20 | 19.45 | 18.20 | 19.31 | 22,389 | +0.87(+4.71%) |
Jan 24, 2018 | 18.20 | 18.74 | 17.95 | 18.45 | 32,161 | +0.25(+1.35%) |
Jan 23, 2018 | 18.39 | 18.84 | 18.03 | 18.20 | 45,432 | -0.57(-3.05%) |
Jan 22, 2018 | 20.32 | 20.32 | 18.77 | 18.77 | 49,126 | -1.65(-8.07%) |
Jan 19, 2018 | 20.32 | 20.77 | 20.22 | 20.42 | 50,664 | +0.29(+1.42%) |
Jan 18, 2018 | 19.55 | 20.18 | 19.53 | 20.13 | 81,536 | +0.83(+4.29%) |
Jan 17, 2018 | 19.42 | 20.01 | 18.94 | 19.30 | 21,076 | -0.34(-1.71%) |
Jan 16, 2018 | 18.66 | 19.64 | 18.45 | 19.64 | 24,548 | +0.98(+5.23%) |
Jan 12, 2018 | 18.66 | 18.66 | 18.66 | 0 | -0.38(-1.97%) | |
Jan 11, 2018 | 19.90 | 19.98 | 18.50 | 19.04 | 49,802 | -1.39(-6.81%) |
Jan 10, 2018 | 19.93 | 20.52 | 19.62 | 20.43 | 14,399 | +0.23(+1.12%) |
Jan 09, 2018 | 19.97 | 20.21 | 19.85 | 20.20 | 17,353 | -0.04(-0.20%) |
Jan 08, 2018 | 20.86 | 21.10 | 20.14 | 20.24 | 41,204 | -0.55(-2.66%) |
Jan 05, 2018 | 20.37 | 21.03 | 20.37 | 20.79 | 32,953 | +0.62(+3.08%) |
Jan 04, 2018 | 20.70 | 21.07 | 20.03 | 20.17 | 34,064 | -0.43(-2.11%) |
Jan 03, 2018 | 21.03 | 21.03 | 20.03 | 20.61 | 37,233 | -0.50(-2.38%) |
Jan 02, 2018 | 22.33 | 22.33 | 21.08 | 21.11 | 26,422 | -2.04(-8.81%) |
Dec 29, 2017 | 23.15 | 23.15 | 23.15 | 0 | +0.65(+2.88%) | |
Dec 28, 2017 | 22.83 | 23.02 | 22.43 | 22.50 | 28,104 | -0.88(-3.75%) |
Dec 27, 2017 | 22.79 | 23.38 | 22.79 | 23.38 | 7,323 | +0.43(+1.88%) |
Dec 26, 2017 | 24.28 | 24.28 | 22.79 | 22.94 | 17,453 | -1.50(-6.13%) |
Dec 22, 2017 | 24.71 | 24.71 | 23.86 | 24.44 | 16,550 | -0.22(-0.88%) |
Dec 21, 2017 | 27.34 | 27.34 | 24.56 | 24.66 | 26,335 | -2.20(-8.19%) |
Dec 20, 2017 | 28.65 | 28.65 | 26.71 | 26.86 | 9,206 | -1.56(-5.50%) |
Dec 19, 2017 | 28.57 | 28.57 | 27.88 | 28.42 | 6,517 | -0.06(-0.20%) |
Dec 18, 2017 | 29.95 | 29.95 | 27.61 | 28.48 | 18,781 | -1.81(-5.96%) |
Dec 15, 2017 | 28.78 | 30.28 | 28.78 | 30.28 | 16,298 | +1.51(+5.25%) |
Dec 14, 2017 | 28.36 | 28.80 | 27.88 | 28.77 | 5,415 | +0.77(+2.75%) |
Dec 13, 2017 | 27.65 | 28.00 | 27.37 | 28.00 | 4,452 | +0.70(+2.55%) |
Dec 12, 2017 | 27.51 | 27.63 | 26.31 | 27.31 | 5,958 | +0.56(+2.08%) |
Dec 11, 2017 | 27.66 | 27.66 | 26.17 | 26.75 | 10,949 | -1.45(-5.14%) |
Dec 08, 2017 | 27.97 | 28.35 | 27.37 | 28.20 | 10,678 | -0.85(-2.92%) |
Dec 07, 2017 | 29.47 | 29.47 | 28.73 | 29.05 | 9,007 | -0.35(-1.17%) |
Dec 06, 2017 | 27.97 | 29.49 | 27.87 | 29.40 | 35,795 | +2.25(+8.28%) |
Dec 05, 2017 | 26.24 | 27.16 | 26.24 | 27.15 | 17,696 | +0.88(+3.34%) |
Dec 04, 2017 | 25.71 | 26.49 | 24.77 | 26.27 | 9,600 | +0.93(+3.66%) |