Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 39.30 | 41.55 | 38.20 | 38.52 | 1,483,964 | -4.02(-9.46%) |
Feb 27, 2018 | 43.30 | 45.40 | 42.20 | 42.55 | 654,919 | -0.55(-1.28%) |
Feb 26, 2018 | 44.55 | 45.00 | 42.80 | 43.10 | 328,576 | -0.90(-2.05%) |
Feb 23, 2018 | 43.20 | 44.05 | 40.55 | 44.00 | 444,215 | +1.10(+2.56%) |
Feb 22, 2018 | 43.90 | 46.10 | 42.01 | 42.90 | 494,063 | -0.75(-1.72%) |
Feb 21, 2018 | 44.15 | 45.30 | 43.00 | 43.65 | 642,001 | -1.15(-2.57%) |
Feb 20, 2018 | 45.10 | 46.15 | 43.40 | 44.80 | 555,771 | -0.60(-1.32%) |
Feb 16, 2018 | 45.40 | 45.40 | 45.40 | 0 | -1.65(-3.51%) | |
Feb 15, 2018 | 42.85 | 48.90 | 42.60 | 47.05 | 1,782,537 | -1.30(-2.69%) |
Feb 14, 2018 | 49.90 | 43.55 | 48.35 | 1,427,769 | +3.30(+7.33%) | |
Feb 13, 2018 | 39.25 | 45.20 | 38.25 | 45.05 | 1,017,194 | +5.57(+14.12%) |
Feb 12, 2018 | 41.95 | 44.00 | 37.01 | 39.48 | 1,383,248 | -2.23(-5.34%) |
Feb 09, 2018 | 37.40 | 41.85 | 35.85 | 41.70 | 1,033,141 | +5.00(+13.62%) |
Feb 08, 2018 | 37.70 | 38.00 | 36.55 | 36.70 | 690,375 | -0.60(-1.61%) |
Feb 07, 2018 | 35.90 | 36.50 | 35.60 | 37.30 | 672,514 | +1.50(+4.19%) |
Feb 06, 2018 | 31.90 | 35.90 | 31.65 | 35.80 | 747,515 | +1.85(+5.45%) |
Feb 05, 2018 | 33.00 | 35.00 | 32.55 | 33.95 | 548,650 | +0.90(+2.72%) |
Feb 02, 2018 | 35.55 | 35.60 | 31.00 | 33.05 | 1,166,151 | -2.90(-8.07%) |
Feb 01, 2018 | 37.75 | 37.80 | 34.50 | 35.95 | 887,604 | -1.85(-4.89%) |
Jan 31, 2018 | 40.15 | 40.20 | 36.35 | 37.80 | 981,807 | -2.45(-6.09%) |
Jan 30, 2018 | 36.90 | 40.75 | 36.06 | 40.25 | 1,119,549 | +3.00(+8.05%) |
Jan 29, 2018 | 36.90 | 39.65 | 35.65 | 37.25 | 1,209,742 | +0.00(+0.00%) |
Jan 26, 2018 | 35.75 | 37.45 | 34.70 | 37.25 | 2,186,206 | +2.70(+7.81%) |
Jan 25, 2018 | 33.60 | 34.80 | 33.40 | 34.55 | 704,846 | +1.30(+3.91%) |
Jan 24, 2018 | 35.30 | 36.10 | 32.55 | 33.25 | 1,013,748 | -2.20(-6.21%) |
Jan 23, 2018 | 33.45 | 36.95 | 33.35 | 35.45 | 1,425,592 | +2.10(+6.30%) |
Jan 22, 2018 | 29.75 | 34.70 | 29.75 | 33.35 | 1,748,409 | +3.85(+13.05%) |
Jan 19, 2018 | 29.85 | 29.90 | 28.30 | 29.50 | 1,241,175 | +2.00(+7.27%) |
Jan 18, 2018 | 28.20 | 28.45 | 27.30 | 27.50 | 655,029 | -0.75(-2.65%) |
Jan 17, 2018 | 28.50 | 29.50 | 28.05 | 28.25 | 1,709,729 | +0.70(+2.54%) |
Jan 16, 2018 | 28.10 | 29.95 | 27.30 | 27.55 | 2,438,951 | -0.70(-2.48%) |
Jan 12, 2018 | 28.25 | 28.25 | 28.25 | 0 | +6.10(+27.54%) | |
Jan 11, 2018 | 20.70 | 22.20 | 20.50 | 22.15 | 652,221 | +1.45(+7.00%) |
Jan 10, 2018 | 20.75 | 20.70 | 795,633 | +1.35(+6.98%) | ||
Jan 09, 2018 | 18.55 | 19.70 | 18.30 | 19.35 | 458,691 | +0.80(+4.31%) |
Jan 08, 2018 | 18.55 | 18.68 | 17.75 | 18.55 | 442,764 | +0.05(+0.27%) |
Jan 05, 2018 | 17.80 | 18.60 | 17.80 | 18.50 | 485,452 | +0.50(+2.78%) |
Jan 04, 2018 | 19.00 | 19.10 | 17.20 | 18.00 | 3,563,361 | -1.25(-6.49%) |
Jan 03, 2018 | 18.00 | 19.52 | 16.60 | 19.25 | 1,729,425 | +1.15(+6.35%) |
Jan 02, 2018 | 17.95 | 18.45 | 17.00 | 18.10 | 1,009,566 | +0.00(+0.00%) |
Dec 29, 2017 | 18.10 | 18.10 | 18.10 | 0 | +2.85(+18.69%) | |
Dec 28, 2017 | 15.35 | 15.50 | 14.80 | 15.25 | 174,825 | +0.00(+0.00%) |
Dec 27, 2017 | 15.35 | 15.70 | 15.00 | 15.25 | 129,268 | -0.05(-0.33%) |
Dec 26, 2017 | 15.60 | 15.72 | 15.20 | 15.30 | 154,127 | -0.30(-1.92%) |
Dec 22, 2017 | 15.45 | 15.90 | 15.35 | 15.60 | 150,465 | +0.15(+0.97%) |
Dec 21, 2017 | 15.35 | 15.65 | 15.05 | 15.45 | 193,919 | +0.10(+0.65%) |
Dec 20, 2017 | 15.10 | 15.47 | 15.00 | 15.35 | 166,619 | +0.35(+2.33%) |
Dec 19, 2017 | 14.80 | 15.50 | 14.75 | 15.00 | 878,194 | +0.30(+2.04%) |
Dec 18, 2017 | 14.65 | 14.80 | 14.50 | 14.70 | 159,360 | +0.15(+1.03%) |
Dec 15, 2017 | 14.60 | 14.80 | 14.50 | 14.55 | 255,203 | +0.00(+0.00%) |
Dec 14, 2017 | 14.75 | 14.85 | 14.31 | 14.55 | 165,509 | -0.15(-1.02%) |
Dec 13, 2017 | 14.60 | 15.05 | 14.50 | 14.70 | 378,239 | +0.10(+0.68%) |
Dec 12, 2017 | 14.55 | 14.78 | 14.40 | 14.60 | 369,218 | +0.10(+0.69%) |
Dec 11, 2017 | 15.00 | 15.00 | 14.35 | 14.50 | 346,362 | -0.30(-2.03%) |
Dec 08, 2017 | 13.85 | 14.80 | 13.85 | 14.80 | 341,470 | +1.10(+8.03%) |
Dec 07, 2017 | 13.50 | 14.00 | 13.40 | 13.70 | 122,044 | +0.10(+0.74%) |
Dec 06, 2017 | 14.30 | 14.40 | 13.20 | 13.60 | 228,432 | -0.55(-3.89%) |
Dec 05, 2017 | 14.75 | 14.95 | 14.15 | 14.15 | 138,343 | -0.45(-3.08%) |
Dec 04, 2017 | 14.65 | 14.75 | 14.40 | 14.60 | 158,345 | +0.00(+0.00%) |