Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 27.20 | 33.66 | 26.52 | 32.30 | 221,650 | +6.46(+25.00%) |
Feb 27, 2018 | 28.05 | 28.05 | 24.14 | 25.84 | 324,416 | +3.57(+16.03%) |
Feb 26, 2018 | 21.08 | 23.29 | 21.08 | 22.27 | 14,056 | +1.19(+5.65%) |
Feb 23, 2018 | 20.23 | 21.42 | 19.74 | 21.08 | 12,122 | +1.02(+5.08%) |
Feb 22, 2018 | 21.59 | 21.59 | 19.89 | 20.06 | 19,022 | -1.36(-6.35%) |
Feb 21, 2018 | 21.59 | 22.10 | 21.08 | 21.42 | 13,658 | +0.00(+0.00%) |
Feb 20, 2018 | 22.10 | 23.12 | 20.06 | 21.42 | 6,165 | -1.19(-5.26%) |
Feb 16, 2018 | 22.61 | 22.61 | 22.61 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 22.10 | 22.95 | 21.76 | 22.61 | 15,397 | +0.51(+2.31%) |
Feb 14, 2018 | 21.76 | 22.27 | 20.91 | 22.10 | 8,929 | +0.51(+2.36%) |
Feb 13, 2018 | 21.93 | 22.27 | 20.57 | 21.59 | 9,976 | -0.34(-1.55%) |
Feb 12, 2018 | 21.25 | 22.27 | 21.08 | 21.93 | 20,451 | +1.02(+4.88%) |
Feb 09, 2018 | 20.57 | 21.59 | 19.55 | 20.91 | 18,584 | +0.51(+2.50%) |
Feb 08, 2018 | 21.93 | 22.10 | 20.06 | 20.40 | 19,361 | -1.53(-6.98%) |
Feb 07, 2018 | 21.25 | 21.93 | 21.25 | 21.93 | 8,514 | +1.02(+4.88%) |
Feb 06, 2018 | 21.08 | 21.25 | 20.06 | 20.91 | 18,454 | +0.00(+0.01%) |
Feb 05, 2018 | 22.27 | 22.38 | 20.40 | 20.91 | 38,385 | -1.70(-7.53%) |
Feb 02, 2018 | 23.97 | 23.97 | 22.10 | 22.61 | 55,143 | -1.70(-6.99%) |
Feb 01, 2018 | 22.61 | 24.31 | 21.76 | 24.31 | 27,043 | +1.87(+8.33%) |
Jan 31, 2018 | 23.29 | 23.29 | 22.44 | 22.44 | 9,439 | -0.68(-2.94%) |
Jan 30, 2018 | 23.80 | 23.80 | 22.27 | 23.12 | 15,359 | -0.85(-3.55%) |
Jan 29, 2018 | 22.44 | 24.65 | 21.42 | 23.97 | 45,346 | +1.70(+7.63%) |
Jan 26, 2018 | 23.97 | 24.29 | 22.27 | 22.27 | 68,386 | -1.53(-6.43%) |
Jan 25, 2018 | 23.63 | 24.48 | 22.95 | 23.80 | 19,482 | +0.34(+1.45%) |
Jan 24, 2018 | 24.31 | 24.48 | 22.95 | 23.46 | 23,461 | -0.85(-3.50%) |
Jan 23, 2018 | 24.82 | 25.16 | 23.29 | 24.31 | 21,370 | -0.34(-1.38%) |
Jan 22, 2018 | 22.78 | 25.33 | 22.44 | 24.65 | 36,098 | +1.53(+6.62%) |
Jan 19, 2018 | 24.31 | 24.48 | 22.10 | 23.12 | 62,103 | -1.19(-4.90%) |
Jan 18, 2018 | 25.16 | 25.33 | 24.14 | 24.31 | 31,883 | -0.68(-2.72%) |
Jan 17, 2018 | 25.50 | 27.01 | 23.80 | 24.99 | 55,342 | -0.85(-3.29%) |
Jan 16, 2018 | 29.07 | 29.33 | 25.50 | 25.84 | 79,575 | -3.23(-11.11%) |
Jan 12, 2018 | 29.07 | 29.07 | 29.07 | 0 | -2.72(-8.56%) | |
Jan 11, 2018 | 29.75 | 36.38 | 28.39 | 31.79 | 294,589 | -27.03(-45.95%) |
Jan 09, 2018 | 58.82 | 58.82 | 58.82 | 37,033 | +0.68(+1.17%) | |
Jan 08, 2018 | 55.25 | 61.03 | 53.98 | 58.14 | 123,813 | +6.63(+12.87%) |
Jan 05, 2018 | 56.44 | 57.46 | 49.23 | 51.51 | 110,505 | -4.76(-8.46%) |
Jan 04, 2018 | 59.50 | 59.50 | 55.32 | 56.27 | 65,262 | -1.36(-2.36%) |
Jan 03, 2018 | 58.99 | 59.99 | 57.12 | 57.63 | 47,384 | -0.85(-1.45%) |
Jan 02, 2018 | 59.50 | 60.52 | 57.63 | 58.48 | 46,204 | +0.00(+0.00%) |
Dec 29, 2017 | 58.48 | 58.48 | 58.48 | 0 | -1.53(-2.55%) | |
Dec 28, 2017 | 60.01 | 60.69 | 58.65 | 60.01 | 11,977 | +0.51(+0.86%) |
Dec 27, 2017 | 59.33 | 60.35 | 59.16 | 59.50 | 7,465 | +0.00(+0.00%) |
Dec 26, 2017 | 60.52 | 61.03 | 59.33 | 59.50 | 15,920 | +0.00(+0.00%) |
Dec 22, 2017 | 59.19 | 60.35 | 58.31 | 59.50 | 15,733 | +0.68(+1.16%) |
Dec 21, 2017 | 59.16 | 60.52 | 58.14 | 58.82 | 9,073 | -0.17(-0.29%) |
Dec 20, 2017 | 60.35 | 60.52 | 58.99 | 58.99 | 5,413 | -0.85(-1.42%) |
Dec 19, 2017 | 59.50 | 61.20 | 58.99 | 59.84 | 16,691 | +0.51(+0.86%) |
Dec 18, 2017 | 61.20 | 61.71 | 58.65 | 59.33 | 11,176 | -0.17(-0.29%) |
Dec 15, 2017 | 57.80 | 61.03 | 56.78 | 59.50 | 22,241 | +2.38(+4.17%) |
Dec 14, 2017 | 58.65 | 58.99 | 56.95 | 57.12 | 18,338 | -1.87(-3.17%) |
Dec 13, 2017 | 59.84 | 60.87 | 58.48 | 58.99 | 10,940 | -0.59(-1.00%) |
Dec 12, 2017 | 60.69 | 60.69 | 59.16 | 59.59 | 6,106 | -0.42(-0.71%) |
Dec 11, 2017 | 61.20 | 61.37 | 59.33 | 60.01 | 6,487 | -0.68(-1.12%) |
Dec 08, 2017 | 61.20 | 61.88 | 58.65 | 60.69 | 8,354 | +2.04(+3.48%) |
Dec 07, 2017 | 60.18 | 60.18 | 58.65 | 58.65 | 6,183 | -1.19(-1.99%) |
Dec 06, 2017 | 60.18 | 61.20 | 59.16 | 59.84 | 10,251 | -1.19(-1.95%) |
Dec 05, 2017 | 62.56 | 63.41 | 60.18 | 61.03 | 8,598 | -1.36(-2.18%) |
Dec 04, 2017 | 63.58 | 59.67 | 62.39 | 17,316 | +1.87(+3.09%) |