Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 28.05 | 32.35 | 28.00 | 30.75 | 346,930 | +5.45(+21.54%) |
Feb 27, 2018 | 26.20 | 26.60 | 25.25 | 25.30 | 74,954 | -0.90(-3.44%) |
Feb 26, 2018 | 25.65 | 26.45 | 25.45 | 26.20 | 122,957 | +0.50(+1.95%) |
Feb 23, 2018 | 26.00 | 26.30 | 25.35 | 25.70 | 95,767 | +0.00(+0.00%) |
Feb 22, 2018 | 25.30 | 25.85 | 25.05 | 25.70 | 101,459 | +0.40(+1.58%) |
Feb 21, 2018 | 25.25 | 25.85 | 25.05 | 25.30 | 80,537 | +0.10(+0.40%) |
Feb 20, 2018 | 25.85 | 25.85 | 24.85 | 25.20 | 86,896 | -0.70(-2.70%) |
Feb 16, 2018 | 25.90 | 25.90 | 25.90 | 0 | +0.10(+0.39%) | |
Feb 15, 2018 | 26.30 | 26.30 | 25.60 | 25.80 | 58,922 | -0.40(-1.53%) |
Feb 14, 2018 | 25.40 | 26.50 | 25.35 | 26.20 | 77,362 | +0.60(+2.34%) |
Feb 13, 2018 | 24.95 | 25.70 | 24.95 | 25.60 | 62,316 | +0.45(+1.79%) |
Feb 12, 2018 | 24.90 | 25.55 | 24.50 | 25.15 | 84,125 | +0.25(+1.00%) |
Feb 09, 2018 | 24.10 | 25.10 | 23.85 | 24.90 | 120,258 | +1.50(+6.41%) |
Feb 08, 2018 | 24.10 | 24.10 | 23.35 | 23.40 | 110,817 | -0.65(-2.70%) |
Feb 07, 2018 | 24.05 | 24.20 | 23.75 | 24.05 | 74,171 | -0.05(-0.21%) |
Feb 06, 2018 | 23.25 | 24.25 | 23.15 | 24.10 | 109,429 | -0.15(-0.62%) |
Feb 05, 2018 | 25.11 | 25.25 | 23.90 | 24.25 | 68,914 | -0.95(-3.77%) |
Feb 02, 2018 | 25.20 | 25.60 | 25.00 | 25.20 | 44,505 | -0.15(-0.59%) |
Feb 01, 2018 | 25.30 | 25.65 | 24.90 | 25.35 | 58,651 | -0.05(-0.20%) |
Jan 31, 2018 | 25.35 | 25.70 | 24.85 | 25.40 | 63,456 | +0.10(+0.40%) |
Jan 30, 2018 | 25.40 | 25.75 | 25.10 | 25.30 | 40,866 | -0.30(-1.17%) |
Jan 29, 2018 | 25.40 | 25.75 | 25.25 | 25.60 | 53,693 | +0.15(+0.59%) |
Jan 26, 2018 | 25.50 | 24.85 | 25.45 | 64,642 | +0.45(+1.80%) | |
Jan 25, 2018 | 25.60 | 25.60 | 24.70 | 25.00 | 106,853 | -0.45(-1.77%) |
Jan 24, 2018 | 26.05 | 26.05 | 25.30 | 25.45 | 77,925 | -0.55(-2.12%) |
Jan 23, 2018 | 25.80 | 26.40 | 25.50 | 26.00 | 100,326 | +0.10(+0.39%) |
Jan 22, 2018 | 25.75 | 26.05 | 25.10 | 25.90 | 106,829 | +0.10(+0.39%) |
Jan 19, 2018 | 25.25 | 26.05 | 24.90 | 25.80 | 53,975 | +0.55(+2.18%) |
Jan 18, 2018 | 25.95 | 26.35 | 24.60 | 25.25 | 93,474 | -0.65(-2.51%) |
Jan 17, 2018 | 25.90 | 26.10 | 25.35 | 25.90 | 91,786 | +0.30(+1.17%) |
Jan 16, 2018 | 25.70 | 25.80 | 25.15 | 25.60 | 64,132 | -0.10(-0.39%) |
Jan 12, 2018 | 25.70 | 25.70 | 25.70 | 0 | +0.35(+1.38%) | |
Jan 11, 2018 | 25.05 | 25.85 | 24.68 | 25.35 | 58,329 | +0.30(+1.20%) |
Jan 10, 2018 | 25.15 | 24.90 | 25.05 | 22,606 | +0.15(+0.60%) | |
Jan 09, 2018 | 24.80 | 25.05 | 24.50 | 24.90 | 44,225 | +0.20(+0.81%) |
Jan 08, 2018 | 24.50 | 24.88 | 24.35 | 24.70 | 36,652 | +0.15(+0.61%) |
Jan 05, 2018 | 24.85 | 25.12 | 24.25 | 24.55 | 55,377 | -0.25(-1.01%) |
Jan 04, 2018 | 24.75 | 25.15 | 24.40 | 24.80 | 52,252 | +0.10(+0.40%) |
Jan 03, 2018 | 25.75 | 25.75 | 24.40 | 24.70 | 75,625 | -1.10(-4.26%) |
Jan 02, 2018 | 25.30 | 26.05 | 25.05 | 25.80 | 65,307 | +0.75(+2.99%) |
Dec 29, 2017 | 25.05 | 25.05 | 25.05 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 25.85 | 25.85 | 24.65 | 25.05 | 54,452 | -0.50(-1.96%) |
Dec 27, 2017 | 25.55 | 26.00 | 25.45 | 25.55 | 41,502 | +0.15(+0.59%) |
Dec 26, 2017 | 25.55 | 25.60 | 24.25 | 25.40 | 41,073 | -0.20(-0.78%) |
Dec 22, 2017 | 25.60 | 26.00 | 25.27 | 25.60 | 47,079 | +0.00(+0.00%) |
Dec 21, 2017 | 25.90 | 26.00 | 25.55 | 25.60 | 38,249 | -0.15(-0.58%) |
Dec 20, 2017 | 25.75 | 26.25 | 25.50 | 25.75 | 38,889 | +0.05(+0.19%) |
Dec 19, 2017 | 26.30 | 26.30 | 25.70 | 25.70 | 40,547 | -0.45(-1.72%) |
Dec 18, 2017 | 26.15 | 26.85 | 26.00 | 26.15 | 51,545 | +0.30(+1.16%) |
Dec 15, 2017 | 25.00 | 26.40 | 24.85 | 25.85 | 282,329 | +0.85(+3.40%) |
Dec 14, 2017 | 25.55 | 25.82 | 24.75 | 25.00 | 68,824 | -0.50(-1.96%) |
Dec 13, 2017 | 25.35 | 26.15 | 25.35 | 25.50 | 48,479 | +0.20(+0.79%) |
Dec 12, 2017 | 25.50 | 26.00 | 25.15 | 25.30 | 41,777 | -0.15(-0.59%) |
Dec 11, 2017 | 26.15 | 26.15 | 25.25 | 25.45 | 55,991 | -0.75(-2.86%) |
Dec 08, 2017 | 26.30 | 26.40 | 25.95 | 26.20 | 33,154 | +0.00(+0.00%) |
Dec 07, 2017 | 26.65 | 26.65 | 25.65 | 26.20 | 51,115 | -0.55(-2.06%) |
Dec 06, 2017 | 26.15 | 26.80 | 26.15 | 26.75 | 37,128 | +0.60(+2.29%) |
Dec 05, 2017 | 26.50 | 26.55 | 25.85 | 26.15 | 58,065 | -0.30(-1.13%) |
Dec 04, 2017 | 26.95 | 26.95 | 26.30 | 26.45 | 68,947 | -0.10(-0.38%) |