Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 26.75 | 26.75 | 25.22 | 25.85 | 79,134 | -0.70(-2.64%) |
Feb 27, 2018 | 27.81 | 28.38 | 26.41 | 26.55 | 29,252 | -1.19(-4.29%) |
Feb 26, 2018 | 27.91 | 28.00 | 27.50 | 27.74 | 14,367 | +0.13(+0.47%) |
Feb 23, 2018 | 26.18 | 27.61 | 26.07 | 27.61 | 41,744 | +1.55(+5.95%) |
Feb 22, 2018 | 26.86 | 25.69 | 26.06 | 27,492 | +0.01(+0.04%) | |
Feb 21, 2018 | 26.04 | 27.00 | 25.61 | 26.05 | 52,272 | +0.13(+0.50%) |
Feb 20, 2018 | 26.15 | 26.58 | 26.15 | 25.92 | 25,447 | -0.34(-1.29%) |
Feb 16, 2018 | 26.26 | 26.26 | 26.26 | 0 | -0.09(-0.34%) | |
Feb 15, 2018 | 25.93 | 26.03 | 25.10 | 26.35 | 104,806 | +0.56(+2.17%) |
Feb 14, 2018 | 25.04 | 25.93 | 24.26 | 25.79 | 95,461 | +0.65(+2.59%) |
Feb 13, 2018 | 25.45 | 25.90 | 25.02 | 25.14 | 42,863 | -0.43(-1.68%) |
Feb 12, 2018 | 25.87 | 26.07 | 24.66 | 25.57 | 50,678 | -0.19(-0.74%) |
Feb 09, 2018 | 26.06 | 26.13 | 24.06 | 25.76 | 82,805 | +0.05(+0.19%) |
Feb 08, 2018 | 29.04 | 29.04 | 25.50 | 25.71 | 101,480 | -2.71(-9.54%) |
Feb 07, 2018 | 29.16 | 29.16 | 28.11 | 28.42 | 33,452 | -0.69(-2.37%) |
Feb 06, 2018 | 27.75 | 29.84 | 27.75 | 29.11 | 71,326 | +0.83(+2.93%) |
Feb 05, 2018 | 29.19 | 29.19 | 28.10 | 28.28 | 57,777 | -1.26(-4.27%) |
Feb 02, 2018 | 30.32 | 30.92 | 29.50 | 29.54 | 63,256 | -1.51(-4.86%) |
Feb 01, 2018 | 30.13 | 31.34 | 30.12 | 31.05 | 76,352 | -0.52(-1.65%) |
Jan 31, 2018 | 31.99 | 31.99 | 31.25 | 31.57 | 105,421 | -0.42(-1.31%) |
Jan 30, 2018 | 32.32 | 32.35 | 32.32 | 31.99 | 120,143 | -0.26(-0.81%) |
Jan 29, 2018 | 31.68 | 32.26 | 30.34 | 32.25 | 104,225 | +0.38(+1.19%) |
Jan 26, 2018 | 31.36 | 32.00 | 30.81 | 31.87 | 45,567 | +1.21(+3.95%) |
Jan 25, 2018 | 30.20 | 31.50 | 29.92 | 30.66 | 54,389 | +0.63(+2.10%) |
Jan 24, 2018 | 29.03 | 30.62 | 28.75 | 30.03 | 106,378 | +0.89(+3.05%) |
Jan 23, 2018 | 28.91 | 29.36 | 28.08 | 29.14 | 24,710 | +0.10(+0.34%) |
Jan 22, 2018 | 28.00 | 29.21 | 28.00 | 29.04 | 73,164 | +1.15(+4.12%) |
Jan 19, 2018 | 27.21 | 27.90 | 26.91 | 27.89 | 115,808 | +0.59(+2.16%) |
Jan 18, 2018 | 27.50 | 27.60 | 26.74 | 27.30 | 71,283 | -0.03(-0.11%) |
Jan 17, 2018 | 26.92 | 28.20 | 26.57 | 27.33 | 122,052 | +0.42(+1.56%) |
Jan 16, 2018 | 27.72 | 27.75 | 26.37 | 26.91 | 80,259 | -0.49(-1.79%) |
Jan 12, 2018 | 27.40 | 27.40 | 27.40 | 0 | +0.45(+1.67%) | |
Jan 11, 2018 | 26.75 | 27.75 | 26.34 | 26.95 | 41,937 | +0.26(+0.97%) |
Jan 10, 2018 | 26.28 | 26.80 | 25.50 | 26.69 | 85,614 | +0.40(+1.52%) |
Jan 09, 2018 | 27.72 | 27.99 | 25.90 | 26.29 | 101,344 | -1.54(-5.53%) |
Jan 08, 2018 | 27.82 | 28.00 | 27.51 | 27.83 | 41,495 | -0.11(-0.39%) |
Jan 05, 2018 | 28.07 | 28.94 | 27.75 | 27.94 | 93,432 | -0.19(-0.68%) |
Jan 04, 2018 | 29.31 | 29.31 | 28.00 | 28.13 | 52,079 | -1.21(-4.12%) |
Jan 03, 2018 | 28.09 | 29.50 | 28.01 | 29.34 | 71,364 | +1.34(+4.79%) |
Jan 02, 2018 | 28.94 | 28.94 | 27.64 | 28.00 | 164,381 | -1.06(-3.65%) |
Dec 29, 2017 | 29.06 | 29.06 | 29.06 | 0 | -0.17(-0.58%) | |
Dec 28, 2017 | 28.90 | 29.29 | 27.38 | 29.23 | 127,714 | +0.19(+0.65%) |
Dec 27, 2017 | 29.47 | 29.64 | 28.20 | 29.04 | 73,346 | -0.23(-0.79%) |
Dec 26, 2017 | 27.59 | 29.52 | 27.58 | 29.27 | 132,651 | +1.40(+5.02%) |
Dec 22, 2017 | 28.99 | 29.21 | 26.94 | 27.87 | 138,069 | -1.08(-3.73%) |
Dec 21, 2017 | 29.67 | 30.84 | 28.37 | 28.95 | 91,456 | -0.91(-3.05%) |
Dec 20, 2017 | 29.77 | 31.28 | 28.52 | 29.86 | 143,786 | -0.04(-0.13%) |
Dec 19, 2017 | 30.31 | 31.63 | 27.96 | 29.90 | 198,165 | -0.61(-2.00%) |
Dec 18, 2017 | 28.24 | 30.71 | 27.69 | 30.51 | 237,121 | +2.22(+7.85%) |
Dec 15, 2017 | 27.80 | 29.49 | 26.73 | 28.29 | 1,356,935 | +0.25(+0.89%) |
Dec 14, 2017 | 28.15 | 28.17 | 27.40 | 28.04 | 140,415 | +0.91(+3.35%) |
Dec 13, 2017 | 26.77 | 27.62 | 26.65 | 27.13 | 181,154 | +0.12(+0.44%) |
Dec 12, 2017 | 27.97 | 28.36 | 26.32 | 27.01 | 163,759 | -0.66(-2.39%) |
Dec 11, 2017 | 28.91 | 29.15 | 27.62 | 27.67 | 62,796 | -1.42(-4.88%) |
Dec 08, 2017 | 28.66 | 29.48 | 28.57 | 29.09 | 56,068 | +0.84(+2.97%) |
Dec 07, 2017 | 27.23 | 28.42 | 27.23 | 28.25 | 85,015 | +0.89(+3.25%) |
Dec 06, 2017 | 28.44 | 28.64 | 26.86 | 27.36 | 154,949 | -1.32(-4.60%) |
Dec 05, 2017 | 29.86 | 30.25 | 28.25 | 28.68 | 234,302 | -1.31(-4.37%) |
Dec 04, 2017 | 30.70 | 30.70 | 30.70 | 29.99 | 240,407 | -0.25(-0.83%) |