Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 32.01 | 36.30 | 31.10 | 34.83 | 7,915,142 | +7.58(+27.82%) |
Feb 27, 2018 | 28.10 | 28.10 | 27.19 | 27.25 | 852,147 | -0.91(-3.23%) |
Feb 26, 2018 | 28.66 | 28.78 | 28.11 | 28.16 | 618,724 | -0.42(-1.47%) |
Feb 23, 2018 | 28.38 | 28.59 | 28.07 | 28.58 | 316,648 | +0.39(+1.38%) |
Feb 22, 2018 | 28.15 | 28.47 | 28.15 | 28.19 | 379,590 | +0.09(+0.32%) |
Feb 21, 2018 | 28.16 | 28.71 | 28.06 | 28.10 | 458,685 | +0.03(+0.11%) |
Feb 20, 2018 | 28.66 | 28.94 | 28.06 | 28.07 | 622,662 | -0.67(-2.33%) |
Feb 16, 2018 | 28.74 | 28.74 | 28.74 | 0 | +0.34(+1.20%) | |
Feb 15, 2018 | 28.00 | 28.44 | 27.88 | 28.40 | 687,565 | +0.48(+1.72%) |
Feb 14, 2018 | 26.64 | 27.97 | 26.64 | 27.92 | 605,864 | +1.08(+4.02%) |
Feb 13, 2018 | 25.58 | 27.04 | 25.52 | 26.84 | 869,566 | +1.23(+4.80%) |
Feb 12, 2018 | 25.40 | 25.89 | 25.22 | 25.61 | 920,838 | +0.33(+1.31%) |
Feb 09, 2018 | 25.54 | 25.84 | 24.85 | 25.28 | 796,477 | -0.04(-0.16%) |
Feb 08, 2018 | 25.89 | 25.97 | 25.32 | 25.32 | 685,511 | -0.63(-2.43%) |
Feb 07, 2018 | 25.20 | 26.07 | 25.20 | 25.95 | 499,555 | +0.80(+3.18%) |
Feb 06, 2018 | 24.85 | 25.34 | 24.50 | 25.15 | 899,323 | -0.06(-0.24%) |
Feb 05, 2018 | 25.74 | 25.99 | 24.84 | 25.21 | 420,211 | -0.61(-2.36%) |
Feb 02, 2018 | 25.66 | 26.17 | 25.46 | 25.82 | 527,437 | -0.02(-0.08%) |
Feb 01, 2018 | 26.33 | 26.37 | 25.75 | 25.84 | 751,301 | -0.62(-2.34%) |
Jan 31, 2018 | 27.48 | 27.59 | 26.34 | 26.46 | 585,600 | -0.90(-3.29%) |
Jan 30, 2018 | 27.13 | 27.86 | 26.73 | 27.36 | 1,130,450 | -0.05(-0.18%) |
Jan 29, 2018 | 27.40 | 27.62 | 27.20 | 27.41 | 567,035 | -0.07(-0.25%) |
Jan 26, 2018 | 27.59 | 27.74 | 27.16 | 27.48 | 366,161 | -0.04(-0.15%) |
Jan 25, 2018 | 27.31 | 27.52 | 27.01 | 27.52 | 336,219 | +0.31(+1.14%) |
Jan 24, 2018 | 27.43 | 27.50 | 26.90 | 27.21 | 415,870 | -0.24(-0.87%) |
Jan 23, 2018 | 27.44 | 27.49 | 27.18 | 27.45 | 170,052 | -0.02(-0.07%) |
Jan 22, 2018 | 27.48 | 27.48 | 27.07 | 27.47 | 506,593 | -0.01(-0.04%) |
Jan 19, 2018 | 27.41 | 27.57 | 27.16 | 27.48 | 331,349 | +0.04(+0.15%) |
Jan 18, 2018 | 27.63 | 27.73 | 27.27 | 27.44 | 479,346 | -0.27(-0.97%) |
Jan 17, 2018 | 27.39 | 27.79 | 27.36 | 27.71 | 460,392 | +0.42(+1.54%) |
Jan 16, 2018 | 27.59 | 27.89 | 27.28 | 27.29 | 447,393 | -0.27(-0.98%) |
Jan 12, 2018 | 27.56 | 27.56 | 27.56 | 0 | +0.66(+2.45%) | |
Jan 11, 2018 | 26.58 | 27.00 | 26.52 | 26.90 | 602,717 | +0.34(+1.28%) |
Jan 10, 2018 | 26.78 | 26.88 | 26.40 | 26.56 | 412,456 | -0.26(-0.97%) |
Jan 09, 2018 | 26.77 | 27.08 | 26.65 | 26.82 | 347,666 | +0.05(+0.19%) |
Jan 08, 2018 | 26.82 | 26.82 | 26.27 | 26.77 | 526,381 | -0.08(-0.30%) |
Jan 05, 2018 | 26.85 | 27.10 | 26.62 | 26.85 | 369,178 | +0.02(+0.07%) |
Jan 04, 2018 | 26.80 | 26.89 | 26.50 | 26.83 | 358,220 | +0.08(+0.30%) |
Jan 03, 2018 | 26.45 | 26.79 | 26.08 | 26.75 | 603,289 | +0.20(+0.75%) |
Jan 02, 2018 | 26.52 | 26.58 | 26.22 | 26.55 | 487,831 | +0.05(+0.19%) |
Dec 29, 2017 | 26.50 | 26.50 | 26.50 | 0 | -0.43(-1.60%) | |
Dec 28, 2017 | 26.70 | 26.96 | 26.60 | 26.93 | 271,528 | +0.25(+0.94%) |
Dec 27, 2017 | 26.55 | 26.74 | 26.42 | 26.68 | 197,350 | +0.21(+0.79%) |
Dec 26, 2017 | 26.16 | 26.70 | 26.16 | 26.47 | 212,709 | +0.03(+0.11%) |
Dec 22, 2017 | 26.41 | 26.52 | 26.05 | 26.44 | 271,506 | +0.06(+0.23%) |
Dec 21, 2017 | 25.96 | 26.60 | 25.54 | 26.38 | 676,904 | +0.58(+2.25%) |
Dec 20, 2017 | 26.67 | 26.67 | 25.75 | 25.80 | 461,430 | -0.70(-2.64%) |
Dec 19, 2017 | 27.09 | 27.09 | 26.33 | 26.50 | 546,143 | -0.50(-1.85%) |
Dec 18, 2017 | 26.40 | 27.06 | 26.37 | 27.00 | 665,190 | +0.65(+2.47%) |
Dec 15, 2017 | 25.85 | 26.40 | 25.53 | 26.35 | 1,353,144 | +0.92(+3.62%) |
Dec 14, 2017 | 25.59 | 25.92 | 25.34 | 25.43 | 444,246 | -0.17(-0.66%) |
Dec 13, 2017 | 25.21 | 26.01 | 25.16 | 25.60 | 906,574 | +0.44(+1.75%) |
Dec 12, 2017 | 24.69 | 25.20 | 24.53 | 25.16 | 494,380 | +0.57(+2.32%) |
Dec 11, 2017 | 24.53 | 24.79 | 24.16 | 24.59 | 518,485 | +0.09(+0.35%) |
Dec 08, 2017 | 24.36 | 24.78 | 24.32 | 24.50 | 498,763 | +0.18(+0.72%) |
Dec 07, 2017 | 24.04 | 24.69 | 23.91 | 24.33 | 528,374 | +0.33(+1.37%) |
Dec 06, 2017 | 24.09 | 24.28 | 23.85 | 24.00 | 528,361 | -0.09(-0.37%) |
Dec 05, 2017 | 24.10 | 24.39 | 23.95 | 24.09 | 633,073 | -0.01(-0.04%) |
Dec 04, 2017 | 24.64 | 24.74 | 24.06 | 24.10 | 783,632 | -0.38(-1.55%) |