Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.50 | 23.10 | 21.90 | 22.95 | 13,759 | +0.60(+2.68%) |
Feb 27, 2018 | 22.80 | 23.10 | 21.90 | 22.35 | 9,235 | -0.15(-0.67%) |
Feb 26, 2018 | 24.45 | 24.45 | 22.20 | 22.50 | 15,906 | -1.50(-6.25%) |
Feb 23, 2018 | 22.35 | 24.45 | 22.05 | 24.00 | 27,786 | +1.95(+8.84%) |
Feb 22, 2018 | 22.05 | 22.50 | 21.75 | 22.05 | 6,225 | +0.00(+0.00%) |
Feb 21, 2018 | 22.65 | 22.65 | 22.05 | 22.05 | 10,628 | -0.15(-0.68%) |
Feb 20, 2018 | 23.70 | 23.70 | 21.90 | 22.20 | 12,188 | -1.05(-4.52%) |
Feb 16, 2018 | 23.25 | 23.25 | 23.25 | 0 | +0.30(+1.31%) | |
Feb 15, 2018 | 23.25 | 23.55 | 21.75 | 22.95 | 15,171 | +0.00(+0.00%) |
Feb 14, 2018 | 21.30 | 23.40 | 21.15 | 22.95 | 28,968 | +1.65(+7.75%) |
Feb 13, 2018 | 21.45 | 21.75 | 21.00 | 21.30 | 8,827 | +0.30(+1.43%) |
Feb 12, 2018 | 21.45 | 22.18 | 21.00 | 21.00 | 12,928 | +0.00(+0.00%) |
Feb 09, 2018 | 22.05 | 22.95 | 20.40 | 21.00 | 25,937 | -0.60(-2.78%) |
Feb 08, 2018 | 21.30 | 22.20 | 20.70 | 21.60 | 14,764 | +0.90(+4.35%) |
Feb 07, 2018 | 21.15 | 22.34 | 21.00 | 20.70 | 17,830 | -0.30(-1.43%) |
Feb 06, 2018 | 18.75 | 21.30 | 18.60 | 21.00 | 23,369 | +1.80(+9.37%) |
Feb 05, 2018 | 21.00 | 21.30 | 19.05 | 19.20 | 38,526 | -2.10(-9.85%) |
Feb 02, 2018 | 22.05 | 22.20 | 21.02 | 21.30 | 22,750 | -0.75(-3.40%) |
Feb 01, 2018 | 22.20 | 22.20 | 21.00 | 22.05 | 27,462 | +0.15(+0.68%) |
Jan 31, 2018 | 23.10 | 23.25 | 21.90 | 21.90 | 15,556 | -1.35(-5.81%) |
Jan 30, 2018 | 22.80 | 23.25 | 22.50 | 23.25 | 19,734 | +0.30(+1.31%) |
Jan 29, 2018 | 24.15 | 24.15 | 22.50 | 22.95 | 41,372 | -1.35(-5.56%) |
Jan 26, 2018 | 25.05 | 25.05 | 23.71 | 24.30 | 21,715 | -0.75(-2.99%) |
Jan 25, 2018 | 26.10 | 26.25 | 24.60 | 25.05 | 23,203 | -0.45(-1.76%) |
Jan 24, 2018 | 23.25 | 25.95 | 22.82 | 25.50 | 57,795 | +2.25(+9.68%) |
Jan 23, 2018 | 25.50 | 25.58 | 22.80 | 23.25 | 61,929 | -2.70(-10.40%) |
Jan 22, 2018 | 26.55 | 26.70 | 25.50 | 25.95 | 32,233 | -0.60(-2.26%) |
Jan 19, 2018 | 27.00 | 27.60 | 26.25 | 26.55 | 33,922 | -0.45(-1.67%) |
Jan 18, 2018 | 27.96 | 27.00 | 27.00 | 18,146 | -1.20(-4.26%) | |
Jan 17, 2018 | 28.20 | 28.50 | 27.15 | 28.20 | 28,976 | -0.15(-0.53%) |
Jan 16, 2018 | 30.15 | 30.45 | 27.60 | 28.35 | 42,158 | -1.80(-5.97%) |
Jan 12, 2018 | 30.15 | 30.15 | 30.15 | 0 | -0.15(-0.50%) | |
Jan 11, 2018 | 27.75 | 30.75 | 27.60 | 30.30 | 90,751 | +2.10(+7.45%) |
Jan 10, 2018 | 29.40 | 29.55 | 28.05 | 28.20 | 22,485 | -1.20(-4.08%) |
Jan 09, 2018 | 29.10 | 30.43 | 28.20 | 29.40 | 58,983 | +0.60(+2.08%) |
Jan 08, 2018 | 28.50 | 28.80 | 27.75 | 28.80 | 26,578 | +0.30(+1.05%) |
Jan 05, 2018 | 28.50 | 29.25 | 27.90 | 28.50 | 41,716 | -0.75(-2.56%) |
Jan 04, 2018 | 27.75 | 29.25 | 27.00 | 29.25 | 59,224 | +0.75(+2.63%) |
Jan 03, 2018 | 30.00 | 30.45 | 27.75 | 28.50 | 66,903 | -2.25(-7.32%) |
Jan 02, 2018 | 31.20 | 31.95 | 26.25 | 30.75 | 191,925 | -1.20(-3.76%) |
Dec 29, 2017 | 31.95 | 31.95 | 31.95 | 0 | -1.50(-4.48%) | |
Dec 28, 2017 | 36.75 | 37.95 | 31.80 | 33.45 | 207,588 | -5.10(-13.23%) |
Dec 27, 2017 | 36.30 | 40.20 | 35.70 | 38.55 | 148,195 | +2.40(+6.64%) |
Dec 26, 2017 | 31.65 | 37.05 | 31.35 | 36.15 | 123,899 | +4.20(+13.15%) |
Dec 22, 2017 | 32.25 | 32.25 | 31.50 | 31.95 | 26,642 | +0.00(+0.00%) |
Dec 21, 2017 | 32.10 | 35.25 | 31.35 | 31.95 | 79,644 | +0.45(+1.43%) |
Dec 20, 2017 | 34.65 | 34.88 | 31.35 | 31.50 | 66,914 | -2.40(-7.08%) |
Dec 19, 2017 | 34.50 | 35.70 | 33.30 | 33.90 | 52,530 | -0.60(-1.74%) |
Dec 18, 2017 | 34.50 | 35.55 | 33.90 | 34.50 | 44,333 | +0.30(+0.88%) |
Dec 15, 2017 | 36.75 | 37.35 | 34.05 | 34.20 | 55,806 | -2.25(-6.17%) |
Dec 14, 2017 | 37.50 | 38.87 | 36.30 | 36.45 | 72,426 | +1.65(+4.74%) |
Dec 13, 2017 | 37.80 | 38.39 | 33.67 | 34.80 | 89,685 | -3.60(-9.38%) |
Dec 12, 2017 | 39.00 | 40.04 | 37.50 | 38.40 | 51,638 | -0.75(-1.92%) |
Dec 11, 2017 | 40.20 | 41.25 | 37.65 | 39.15 | 54,394 | -2.10(-5.09%) |
Dec 08, 2017 | 41.55 | 42.73 | 40.05 | 41.25 | 42,504 | +0.45(+1.10%) |
Dec 07, 2017 | 42.00 | 46.20 | 40.05 | 40.80 | 128,521 | -2.10(-4.90%) |
Dec 06, 2017 | 39.45 | 43.80 | 38.85 | 42.90 | 134,968 | +4.05(+10.42%) |
Dec 05, 2017 | 37.05 | 42.60 | 36.39 | 38.85 | 195,838 | +2.85(+7.92%) |
Dec 04, 2017 | 34.80 | 38.70 | 34.80 | 36.00 | 170,062 | +0.75(+2.13%) |