Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.77 | 30.00 | 29.24 | 29.71 | 330,237 | +0.22(+0.75%) |
Feb 27, 2018 | 29.49 | 30.00 | 29.35 | 29.49 | 391,829 | +0.04(+0.14%) |
Feb 26, 2018 | 29.47 | 29.75 | 28.94 | 29.45 | 182,607 | +0.23(+0.79%) |
Feb 23, 2018 | 28.57 | 29.26 | 28.22 | 29.22 | 219,115 | +0.62(+2.17%) |
Feb 22, 2018 | 28.18 | 29.25 | 28.02 | 28.60 | 230,024 | +0.58(+2.07%) |
Feb 21, 2018 | 27.99 | 29.00 | 27.98 | 28.02 | 286,350 | +0.18(+0.65%) |
Feb 20, 2018 | 27.83 | 28.23 | 27.72 | 27.84 | 313,878 | -0.01(-0.04%) |
Feb 16, 2018 | 27.85 | 27.85 | 27.85 | 0 | +0.07(+0.25%) | |
Feb 15, 2018 | 28.19 | 28.28 | 27.63 | 27.78 | 256,539 | -0.25(-0.89%) |
Feb 14, 2018 | 26.88 | 28.38 | 26.40 | 28.03 | 378,927 | +0.83(+3.05%) |
Feb 13, 2018 | 27.04 | 27.59 | 26.59 | 27.20 | 209,463 | -0.08(-0.29%) |
Feb 12, 2018 | 27.11 | 28.00 | 26.45 | 27.28 | 229,038 | +0.28(+1.04%) |
Feb 09, 2018 | 27.34 | 27.45 | 25.15 | 27.00 | 319,132 | +0.02(+0.07%) |
Feb 08, 2018 | 27.75 | 28.03 | 26.98 | 26.98 | 310,509 | -1.02(-3.64%) |
Feb 07, 2018 | 27.46 | 27.46 | 27.46 | 28.00 | 427,570 | +0.31(+1.12%) |
Feb 06, 2018 | 26.22 | 27.83 | 26.22 | 27.69 | 309,308 | +0.35(+1.28%) |
Feb 05, 2018 | 26.57 | 27.60 | 25.87 | 27.34 | 228,673 | +0.41(+1.52%) |
Feb 02, 2018 | 27.21 | 27.71 | 26.78 | 26.93 | 181,484 | -0.45(-1.64%) |
Feb 01, 2018 | 26.70 | 28.05 | 26.39 | 27.38 | 292,415 | +0.63(+2.36%) |
Jan 31, 2018 | 27.73 | 27.96 | 26.49 | 26.75 | 296,551 | -0.67(-2.44%) |
Jan 30, 2018 | 27.32 | 27.82 | 26.71 | 27.42 | 347,644 | -0.09(-0.33%) |
Jan 29, 2018 | 25.84 | 27.97 | 25.73 | 27.51 | 416,160 | +1.78(+6.92%) |
Jan 26, 2018 | 26.06 | 26.50 | 25.44 | 25.73 | 411,170 | -0.06(-0.23%) |
Jan 25, 2018 | 25.43 | 25.89 | 25.16 | 25.79 | 300,524 | -0.03(-0.12%) |
Jan 24, 2018 | 26.11 | 26.58 | 25.32 | 25.82 | 189,311 | -0.22(-0.84%) |
Jan 23, 2018 | 26.41 | 26.50 | 25.82 | 26.04 | 284,512 | -0.26(-0.99%) |
Jan 22, 2018 | 25.70 | 26.50 | 25.55 | 26.30 | 406,444 | +0.75(+2.94%) |
Jan 19, 2018 | 25.47 | 25.76 | 25.00 | 25.55 | 192,506 | -0.01(-0.04%) |
Jan 18, 2018 | 25.65 | 25.84 | 25.10 | 25.56 | 194,036 | -0.09(-0.35%) |
Jan 17, 2018 | 25.10 | 25.65 | 24.87 | 25.65 | 204,308 | +0.82(+3.30%) |
Jan 16, 2018 | 25.47 | 25.79 | 24.65 | 24.83 | 259,766 | -0.34(-1.35%) |
Jan 12, 2018 | 25.17 | 25.17 | 25.17 | 0 | +0.03(+0.12%) | |
Jan 11, 2018 | 25.12 | 25.40 | 24.70 | 25.14 | 589,618 | +0.18(+0.72%) |
Jan 10, 2018 | 24.95 | 25.08 | 24.26 | 24.96 | 162,379 | +0.04(+0.16%) |
Jan 09, 2018 | 24.35 | 25.60 | 24.30 | 24.92 | 360,079 | +0.58(+2.38%) |
Jan 08, 2018 | 24.87 | 24.87 | 24.13 | 24.34 | 634,516 | -0.53(-2.13%) |
Jan 05, 2018 | 23.46 | 25.21 | 23.20 | 24.87 | 756,525 | +2.00(+8.75%) |
Jan 04, 2018 | 22.57 | 23.09 | 22.26 | 22.87 | 215,753 | +0.48(+2.14%) |
Jan 03, 2018 | 21.75 | 22.44 | 21.47 | 22.39 | 240,932 | +0.63(+2.90%) |
Jan 02, 2018 | 21.11 | 21.78 | 20.63 | 21.76 | 291,371 | +0.65(+3.08%) |
Dec 29, 2017 | 21.11 | 21.11 | 21.11 | 0 | -0.96(-4.35%) | |
Dec 28, 2017 | 22.29 | 22.71 | 21.86 | 22.07 | 347,585 | -0.12(-0.54%) |
Dec 27, 2017 | 22.12 | 22.34 | 21.93 | 22.19 | 168,995 | +0.16(+0.73%) |
Dec 26, 2017 | 22.50 | 22.89 | 21.94 | 22.03 | 243,082 | -0.66(-2.91%) |
Dec 22, 2017 | 22.07 | 22.84 | 22.00 | 22.69 | 262,218 | +0.59(+2.67%) |
Dec 21, 2017 | 22.20 | 22.61 | 22.01 | 22.10 | 238,742 | +0.01(+0.05%) |
Dec 20, 2017 | 21.91 | 22.65 | 21.85 | 22.09 | 346,091 | +0.25(+1.14%) |
Dec 19, 2017 | 22.16 | 22.28 | 21.83 | 21.84 | 369,994 | -0.24(-1.09%) |
Dec 18, 2017 | 21.74 | 22.66 | 21.74 | 22.08 | 337,010 | +0.51(+2.36%) |
Dec 15, 2017 | 21.70 | 22.14 | 21.51 | 21.57 | 1,321,403 | -0.09(-0.42%) |
Dec 14, 2017 | 22.53 | 23.00 | 21.64 | 21.66 | 534,930 | -0.78(-3.48%) |
Dec 13, 2017 | 21.08 | 22.78 | 21.00 | 22.44 | 514,662 | +1.37(+6.50%) |
Dec 12, 2017 | 21.11 | 21.18 | 20.83 | 21.07 | 341,144 | -0.04(-0.19%) |
Dec 11, 2017 | 20.67 | 21.22 | 20.66 | 21.11 | 342,820 | +0.55(+2.68%) |
Dec 08, 2017 | 20.33 | 20.68 | 19.77 | 20.56 | 306,168 | +0.44(+2.19%) |
Dec 07, 2017 | 19.79 | 20.26 | 19.34 | 20.12 | 381,256 | +0.33(+1.67%) |
Dec 06, 2017 | 20.55 | 20.72 | 19.75 | 19.79 | 387,099 | -0.76(-3.70%) |
Dec 05, 2017 | 20.79 | 21.33 | 20.01 | 20.55 | 389,015 | -0.24(-1.15%) |
Dec 04, 2017 | 21.27 | 21.27 | 20.75 | 20.79 | 412,986 | -0.27(-1.28%) |