Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 27.85 | 28.01 | 27.00 | 27.04 | 392,755 | -0.70(-2.52%) |
Feb 27, 2018 | 27.50 | 28.19 | 27.40 | 27.74 | 491,041 | +0.01(+0.04%) |
Feb 26, 2018 | 28.06 | 28.63 | 27.55 | 27.73 | 739,841 | -1.01(-3.51%) |
Feb 23, 2018 | 30.80 | 30.90 | 28.05 | 28.74 | 732,116 | -1.88(-6.14%) |
Feb 22, 2018 | 30.62 | 279,736 | -0.02(-0.07%) | |||
Feb 21, 2018 | 29.44 | 30.70 | 29.33 | 30.64 | 229,346 | +1.12(+3.79%) |
Feb 20, 2018 | 30.51 | 30.88 | 29.41 | 29.52 | 282,084 | -0.92(-3.02%) |
Feb 16, 2018 | 30.44 | 30.44 | 30.44 | 0 | -0.02(-0.07%) | |
Feb 15, 2018 | 30.61 | 30.88 | 29.86 | 30.46 | 288,584 | +0.47(+1.57%) |
Feb 14, 2018 | 30.64 | 29.02 | 29.99 | 595,385 | -0.65(-2.12%) | |
Feb 13, 2018 | 30.01 | 31.00 | 29.73 | 30.64 | 170,561 | +0.64(+2.13%) |
Feb 12, 2018 | 28.55 | 30.69 | 28.50 | 30.00 | 255,574 | +2.00(+7.14%) |
Feb 09, 2018 | 27.97 | 28.63 | 27.05 | 28.00 | 274,829 | +0.25(+0.90%) |
Feb 08, 2018 | 27.78 | 28.37 | 27.32 | 27.75 | 181,343 | +0.03(+0.11%) |
Feb 07, 2018 | 28.82 | 29.83 | 27.75 | 27.72 | 214,827 | -1.16(-4.02%) |
Feb 06, 2018 | 26.26 | 29.15 | 26.00 | 28.88 | 338,142 | +1.47(+5.36%) |
Feb 05, 2018 | 28.00 | 28.10 | 27.07 | 27.41 | 411,522 | -1.20(-4.19%) |
Feb 02, 2018 | 29.60 | 29.70 | 28.12 | 28.61 | 452,957 | -1.19(-3.99%) |
Feb 01, 2018 | 30.93 | 31.70 | 29.65 | 29.80 | 329,263 | -1.20(-3.87%) |
Jan 31, 2018 | 30.55 | 31.47 | 30.50 | 31.00 | 250,287 | +0.63(+2.07%) |
Jan 30, 2018 | 30.47 | 30.80 | 30.22 | 30.37 | 345,487 | -0.57(-1.84%) |
Jan 29, 2018 | 31.41 | 31.97 | 30.25 | 30.94 | 352,917 | -0.45(-1.43%) |
Jan 26, 2018 | 32.50 | 32.69 | 30.25 | 31.39 | 534,692 | -0.87(-2.70%) |
Jan 25, 2018 | 32.30 | 32.91 | 32.19 | 32.26 | 162,915 | +0.16(+0.50%) |
Jan 24, 2018 | 32.00 | 33.45 | 32.00 | 32.10 | 315,173 | +0.06(+0.19%) |
Jan 23, 2018 | 33.70 | 34.00 | 31.61 | 32.04 | 697,483 | -1.67(-4.95%) |
Jan 22, 2018 | 35.50 | 35.50 | 33.67 | 33.71 | 449,456 | -1.80(-5.07%) |
Jan 19, 2018 | 35.11 | 36.38 | 35.07 | 35.51 | 372,938 | -0.64(-1.77%) |
Jan 18, 2018 | 36.99 | 37.83 | 34.25 | 36.15 | 733,335 | -2.28(-5.93%) |
Jan 17, 2018 | 38.27 | 38.98 | 37.85 | 38.43 | 466,205 | +0.74(+1.96%) |
Jan 16, 2018 | 38.49 | 38.49 | 37.50 | 37.69 | 518,406 | +0.93(+2.53%) |
Jan 12, 2018 | 36.76 | 36.76 | 36.76 | 0 | +0.01(+0.03%) | |
Jan 11, 2018 | 33.25 | 38.30 | 33.25 | 36.75 | 1,404,781 | +2.18(+6.31%) |
Jan 10, 2018 | 35.03 | 34.57 | 768,138 | +2.70(+8.47%) | ||
Jan 09, 2018 | 37.26 | 37.39 | 31.10 | 31.87 | 1,441,817 | -4.23(-11.72%) |
Jan 08, 2018 | 39.00 | 39.49 | 32.73 | 36.10 | 2,183,152 | -3.58(-9.02%) |
Jan 05, 2018 | 39.49 | 43.26 | 38.60 | 39.68 | 1,841,299 | +1.92(+5.08%) |
Jan 04, 2018 | 40.20 | 40.20 | 36.90 | 37.76 | 1,153,036 | +2.03(+5.68%) |
Jan 03, 2018 | 33.98 | 36.08 | 33.34 | 35.73 | 677,503 | +2.67(+8.08%) |
Jan 02, 2018 | 32.82 | 33.29 | 32.06 | 33.06 | 745,775 | +1.58(+5.02%) |
Dec 29, 2017 | 31.48 | 31.48 | 31.48 | 0 | -2.12(-6.31%) | |
Dec 28, 2017 | 30.17 | 33.78 | 30.17 | 33.60 | 1,001,457 | +3.28(+10.82%) |
Dec 27, 2017 | 29.69 | 31.60 | 29.69 | 30.32 | 920,571 | +0.82(+2.78%) |
Dec 26, 2017 | 28.58 | 30.23 | 28.06 | 29.50 | 728,741 | +1.57(+5.62%) |
Dec 22, 2017 | 26.96 | 28.67 | 26.25 | 27.93 | 549,209 | +1.05(+3.91%) |
Dec 21, 2017 | 28.43 | 28.43 | 26.00 | 26.88 | 489,449 | -0.40(-1.47%) |
Dec 20, 2017 | 27.72 | 27.81 | 26.58 | 27.28 | 902,695 | +1.13(+4.32%) |
Dec 19, 2017 | 26.96 | 28.47 | 25.26 | 26.15 | 1,524,818 | +0.69(+2.71%) |
Dec 18, 2017 | 21.50 | 27.14 | 20.59 | 25.46 | 3,023,226 | +4.60(+22.05%) |
Dec 15, 2017 | 20.66 | 21.33 | 19.84 | 20.86 | 856,954 | +0.40(+1.96%) |
Dec 14, 2017 | 20.63 | 20.79 | 20.01 | 20.46 | 232,404 | -0.13(-0.63%) |
Dec 13, 2017 | 20.25 | 20.76 | 20.03 | 20.59 | 242,576 | +0.35(+1.73%) |
Dec 12, 2017 | 20.18 | 20.69 | 19.88 | 20.24 | 405,338 | +0.13(+0.65%) |
Dec 11, 2017 | 20.06 | 20.21 | 19.62 | 20.11 | 275,041 | +0.05(+0.25%) |
Dec 08, 2017 | 20.36 | 20.50 | 19.74 | 20.06 | 501,123 | -0.70(-3.37%) |
Dec 07, 2017 | 21.25 | 21.40 | 20.51 | 20.76 | 198,856 | -0.44(-2.08%) |
Dec 06, 2017 | 21.19 | 21.48 | 21.01 | 21.20 | 117,146 | +0.06(+0.28%) |
Dec 05, 2017 | 21.32 | 21.75 | 21.01 | 21.14 | 109,551 | -0.06(-0.28%) |
Dec 04, 2017 | 20.99 | 20.99 | 20.40 | 21.20 | 273,485 | +0.48(+2.32%) |