Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.57 | 25.26 | 23.57 | 25.25 | 1,645 | +1.35(+5.65%) |
Feb 27, 2018 | 23.00 | 24.08 | 23.00 | 23.90 | 8,010 | +1.20(+5.29%) |
Feb 26, 2018 | 23.24 | 23.98 | 22.70 | 22.70 | 4,969 | -0.53(-2.26%) |
Feb 23, 2018 | 24.62 | 24.62 | 22.84 | 23.23 | 3,655 | -1.51(-6.12%) |
Feb 22, 2018 | 25.25 | 25.25 | 23.63 | 24.74 | 2,998 | -1.10(-4.26%) |
Feb 21, 2018 | 26.17 | 26.17 | 25.50 | 25.84 | 27,691 | +1.34(+5.47%) |
Feb 20, 2018 | 24.28 | 25.30 | 24.28 | 24.50 | 4,768 | -0.80(-3.16%) |
Feb 16, 2018 | 25.30 | 25.30 | 25.30 | 0 | -0.03(-0.12%) | |
Feb 15, 2018 | 27.25 | 28.05 | 25.05 | 25.33 | 3,526 | -1.77(-6.53%) |
Feb 14, 2018 | 30.45 | 30.45 | 27.10 | 27.10 | 5,260 | -1.50(-5.24%) |
Feb 13, 2018 | 28.55 | 30.42 | 28.55 | 28.60 | 2,521 | +0.30(+1.06%) |
Feb 12, 2018 | 25.15 | 28.30 | 25.11 | 28.30 | 20,211 | -0.70(-2.41%) |
Feb 09, 2018 | 27.88 | 30.46 | 27.80 | 29.00 | 17,047 | +1.00(+3.57%) |
Feb 08, 2018 | 25.93 | 28.00 | 25.80 | 28.00 | 14,515 | +2.07(+7.98%) |
Feb 07, 2018 | 23.57 | 26.40 | 23.57 | 25.93 | 17,193 | +2.11(+8.86%) |
Feb 06, 2018 | 24.78 | 24.78 | 23.30 | 23.82 | 10,425 | -0.28(-1.16%) |
Feb 05, 2018 | 24.10 | 22.30 | 24.10 | 25,474 | +2.30(+10.55%) | |
Feb 02, 2018 | 22.30 | 23.47 | 21.58 | 21.80 | 2,927 | -0.19(-0.86%) |
Feb 01, 2018 | 22.10 | 22.30 | 21.99 | 21.99 | 2,820 | -0.86(-3.76%) |
Jan 31, 2018 | 24.00 | 24.00 | 22.85 | 22.85 | 2,604 | -0.05(-0.22%) |
Jan 30, 2018 | 23.93 | 22.90 | 22.90 | 3,632 | +0.24(+1.06%) | |
Jan 29, 2018 | 22.66 | 22.66 | 22.66 | 22.66 | 4,237 | +1.06(+4.91%) |
Jan 26, 2018 | 22.30 | 22.30 | 21.50 | 21.60 | 2,775 | -1.17(-5.14%) |
Jan 25, 2018 | 21.98 | 22.77 | 21.00 | 22.77 | 12,121 | +0.77(+3.50%) |
Jan 24, 2018 | 23.18 | 23.20 | 21.90 | 22.00 | 7,259 | -1.28(-5.50%) |
Jan 23, 2018 | 23.50 | 23.50 | 23.28 | 23.28 | 2,465 | -0.97(-4.00%) |
Jan 22, 2018 | 24.26 | 24.26 | 24.00 | 24.25 | 1,328 | +0.05(+0.21%) |
Jan 19, 2018 | 24.17 | 24.20 | 24.17 | 24.20 | 659 | +0.58(+2.46%) |
Jan 18, 2018 | 23.77 | 24.25 | 23.53 | 23.62 | 24,126 | -0.33(-1.38%) |
Jan 17, 2018 | 23.80 | 24.76 | 23.80 | 23.95 | 3,248 | -0.55(-2.24%) |
Jan 16, 2018 | 23.70 | 24.50 | 23.70 | 24.50 | 3,177 | +0.50(+2.08%) |
Jan 12, 2018 | 24.00 | 24.00 | 24.00 | 0 | -1.00(-4.00%) | |
Jan 11, 2018 | 24.60 | 25.00 | 23.72 | 25.00 | 5,425 | -0.10(-0.40%) |
Jan 10, 2018 | 25.15 | 25.57 | 24.95 | 25.10 | 4,573 | -0.41(-1.61%) |
Jan 09, 2018 | 26.42 | 27.09 | 24.65 | 25.51 | 5,405 | -1.04(-3.92%) |
Jan 08, 2018 | 27.10 | 27.20 | 26.55 | 26.55 | 920 | -1.05(-3.80%) |
Jan 05, 2018 | 28.00 | 28.05 | 27.07 | 27.60 | 2,795 | +0.60(+2.22%) |
Jan 04, 2018 | 27.58 | 27.58 | 26.42 | 27.00 | 3,259 | +0.10(+0.37%) |
Jan 03, 2018 | 28.10 | 28.10 | 26.90 | 26.90 | 3,855 | -1.35(-4.78%) |
Jan 02, 2018 | 28.60 | 29.37 | 28.25 | 28.25 | 5,065 | -0.65(-2.25%) |
Dec 29, 2017 | 28.90 | 28.90 | 28.90 | 0 | -0.70(-2.36%) | |
Dec 28, 2017 | 29.60 | 29.60 | 29.60 | 29.60 | 340 | +0.01(+0.03%) |
Dec 27, 2017 | 30.28 | 30.36 | 29.19 | 29.59 | 12,419 | -0.31(-1.04%) |
Dec 26, 2017 | 31.53 | 31.54 | 29.70 | 29.90 | 6,982 | -1.62(-5.14%) |
Dec 22, 2017 | 32.35 | 32.35 | 31.44 | 31.52 | 3,008 | -0.83(-2.57%) |
Dec 21, 2017 | 32.51 | 32.93 | 32.35 | 32.35 | 2,494 | -0.65(-1.97%) |
Dec 20, 2017 | 33.21 | 33.33 | 33.00 | 33.00 | 1,252 | -0.46(-1.37%) |
Dec 19, 2017 | 34.00 | 34.00 | 33.46 | 33.46 | 597 | -0.54(-1.59%) |
Dec 18, 2017 | 34.00 | 34.00 | 33.54 | 34.00 | 1,051 | +0.00(+0.00%) |
Dec 15, 2017 | 33.60 | 34.00 | 33.60 | 34.00 | 589 | +0.02(+0.06%) |
Dec 14, 2017 | 35.00 | 35.00 | 33.77 | 33.98 | 4,968 | -0.52(-1.51%) |
Dec 13, 2017 | 33.43 | 34.50 | 33.43 | 34.50 | 2,228 | +0.75(+2.22%) |
Dec 12, 2017 | 32.90 | 34.64 | 32.90 | 33.75 | 2,929 | +0.75(+2.27%) |
Dec 11, 2017 | 33.18 | 33.18 | 33.00 | 33.00 | 1,467 | -1.00(-2.94%) |
Dec 08, 2017 | 34.60 | 34.60 | 33.26 | 34.00 | 2,026 | -1.40(-3.95%) |
Dec 07, 2017 | 35.40 | 35.40 | 35.40 | 35.40 | 485 | -0.49(-1.37%) |
Dec 06, 2017 | 34.24 | 36.74 | 34.24 | 35.89 | 7,000 | +2.39(+7.13%) |
Dec 05, 2017 | 34.50 | 34.50 | 33.12 | 33.50 | 881 | +0.00(+0.00%) |
Dec 04, 2017 | 33.50 | 32.90 | 33.50 | 3,486 | +1.40(+4.36%) |