Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 31.30 | 32.10 | 30.70 | 31.20 | 491,415 | +0.05(+0.16%) |
Feb 27, 2018 | 30.90 | 31.55 | 30.70 | 31.15 | 334,576 | +0.20(+0.65%) |
Feb 26, 2018 | 29.75 | 31.60 | 29.75 | 30.95 | 306,076 | +1.20(+4.03%) |
Feb 23, 2018 | 29.30 | 29.85 | 28.35 | 29.75 | 293,171 | +0.60(+2.06%) |
Feb 22, 2018 | 29.05 | 29.15 | 220,951 | -1.65(-5.36%) | ||
Feb 21, 2018 | 29.95 | 31.55 | 29.95 | 30.80 | 303,404 | +1.15(+3.88%) |
Feb 20, 2018 | 30.00 | 30.10 | 28.10 | 29.65 | 357,440 | -0.35(-1.17%) |
Feb 16, 2018 | 30.00 | 30.00 | 30.00 | 0 | -1.05(-3.38%) | |
Feb 15, 2018 | 29.95 | 31.20 | 28.50 | 31.05 | 1,555,790 | +4.00(+14.79%) |
Feb 14, 2018 | 24.15 | 27.40 | 24.15 | 27.05 | 599,196 | +2.40(+9.74%) |
Feb 13, 2018 | 23.10 | 25.05 | 23.10 | 24.65 | 626,915 | +1.85(+8.11%) |
Feb 12, 2018 | 22.20 | 23.00 | 21.25 | 22.80 | 361,175 | +0.75(+3.40%) |
Feb 09, 2018 | 22.15 | 23.20 | 21.20 | 22.05 | 768,255 | -0.05(-0.23%) |
Feb 08, 2018 | 24.00 | 22.05 | 22.10 | 292,294 | -1.55(-6.55%) | |
Feb 07, 2018 | 24.10 | 24.17 | 23.60 | 23.65 | 158,178 | -0.65(-2.67%) |
Feb 06, 2018 | 23.10 | 24.40 | 22.75 | 24.30 | 267,041 | +0.28(+1.14%) |
Feb 05, 2018 | 23.90 | 24.55 | 23.50 | 24.02 | 249,935 | -0.18(-0.72%) |
Feb 02, 2018 | 25.65 | 26.00 | 24.10 | 24.20 | 275,152 | -1.75(-6.74%) |
Feb 01, 2018 | 25.90 | 26.05 | 25.60 | 25.95 | 186,693 | +0.00(+0.00%) |
Jan 31, 2018 | 26.05 | 26.10 | 25.36 | 25.95 | 135,635 | +0.15(+0.58%) |
Jan 30, 2018 | 27.30 | 27.60 | 25.65 | 25.80 | 494,322 | -1.95(-7.03%) |
Jan 29, 2018 | 28.35 | 28.70 | 26.80 | 27.75 | 409,964 | -0.75(-2.63%) |
Jan 26, 2018 | 28.45 | 28.75 | 27.86 | 28.50 | 222,038 | +0.35(+1.24%) |
Jan 25, 2018 | 27.80 | 28.60 | 27.40 | 28.15 | 565,494 | +0.40(+1.44%) |
Jan 24, 2018 | 27.25 | 27.90 | 27.10 | 27.75 | 225,550 | +0.50(+1.83%) |
Jan 23, 2018 | 27.25 | 27.70 | 26.86 | 27.25 | 244,058 | -0.05(-0.18%) |
Jan 22, 2018 | 28.00 | 28.18 | 26.15 | 27.30 | 450,333 | -0.60(-2.15%) |
Jan 19, 2018 | 26.75 | 28.00 | 26.65 | 27.90 | 428,275 | +1.30(+4.89%) |
Jan 18, 2018 | 26.00 | 26.85 | 25.85 | 26.60 | 339,041 | +0.65(+2.50%) |
Jan 17, 2018 | 25.20 | 25.95 | 25.05 | 25.95 | 289,128 | +0.75(+2.98%) |
Jan 16, 2018 | 25.50 | 26.00 | 25.05 | 25.20 | 268,543 | -0.20(-0.79%) |
Jan 12, 2018 | 25.40 | 25.40 | 25.40 | 0 | -0.10(-0.39%) | |
Jan 11, 2018 | 25.85 | 25.90 | 25.10 | 25.50 | 315,820 | -0.15(-0.58%) |
Jan 10, 2018 | 26.10 | 25.05 | 25.65 | 294,324 | +0.25(+0.98%) | |
Jan 09, 2018 | 25.35 | 26.20 | 25.25 | 25.40 | 286,432 | +0.22(+0.89%) |
Jan 08, 2018 | 27.50 | 27.50 | 24.75 | 25.18 | 536,066 | -2.32(-8.45%) |
Jan 05, 2018 | 25.50 | 28.15 | 25.50 | 27.50 | 760,655 | +2.00(+7.84%) |
Jan 04, 2018 | 25.00 | 25.70 | 24.60 | 25.50 | 298,035 | +0.50(+2.00%) |
Jan 03, 2018 | 25.25 | 25.70 | 24.89 | 25.00 | 341,331 | -0.55(-2.15%) |
Jan 02, 2018 | 24.95 | 25.90 | 24.93 | 25.55 | 377,157 | +0.60(+2.40%) |
Dec 29, 2017 | 24.95 | 24.95 | 24.95 | 0 | +0.45(+1.84%) | |
Dec 28, 2017 | 25.00 | 25.00 | 24.08 | 24.50 | 279,537 | -0.45(-1.80%) |
Dec 27, 2017 | 25.00 | 25.60 | 24.75 | 24.95 | 298,045 | -0.05(-0.20%) |
Dec 26, 2017 | 24.85 | 25.38 | 24.70 | 25.00 | 214,094 | +0.10(+0.40%) |
Dec 22, 2017 | 25.80 | 26.10 | 24.60 | 24.90 | 329,429 | -1.25(-4.78%) |
Dec 21, 2017 | 25.40 | 26.70 | 25.40 | 26.15 | 335,000 | +0.70(+2.75%) |
Dec 20, 2017 | 25.00 | 25.80 | 24.60 | 25.45 | 358,568 | +0.45(+1.80%) |
Dec 19, 2017 | 25.70 | 26.35 | 24.85 | 25.00 | 456,313 | -0.90(-3.47%) |
Dec 18, 2017 | 26.90 | 26.90 | 25.15 | 25.90 | 713,339 | -1.00(-3.72%) |
Dec 15, 2017 | 27.40 | 27.40 | 25.10 | 26.90 | 1,023,536 | -0.65(-2.36%) |
Dec 14, 2017 | 25.00 | 28.15 | 24.85 | 27.55 | 1,557,493 | +2.50(+9.98%) |
Dec 13, 2017 | 23.90 | 25.20 | 23.80 | 25.05 | 571,423 | +1.25(+5.25%) |
Dec 12, 2017 | 23.10 | 24.32 | 23.10 | 23.80 | 423,677 | +0.95(+4.16%) |
Dec 11, 2017 | 22.90 | 23.10 | 21.85 | 22.85 | 315,747 | +0.05(+0.22%) |
Dec 08, 2017 | 22.10 | 23.40 | 22.10 | 22.80 | 403,115 | +0.80(+3.64%) |
Dec 07, 2017 | 21.95 | 22.52 | 21.76 | 22.00 | 240,443 | +0.05(+0.23%) |
Dec 06, 2017 | 21.95 | 22.43 | 21.70 | 21.95 | 210,124 | -0.07(-0.34%) |
Dec 05, 2017 | 21.20 | 22.46 | 21.08 | 22.02 | 324,644 | +0.80(+3.77%) |
Dec 04, 2017 | 22.65 | 22.65 | 20.30 | 21.23 | 625,474 | -1.42(-6.29%) |