Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.00 | 22.50 | 21.50 | 22.00 | 7,203 | -0.50(-2.22%) |
Feb 27, 2018 | 21.50 | 22.50 | 21.50 | 22.50 | 2,762 | +1.00(+4.65%) |
Feb 26, 2018 | 21.50 | 22.00 | 21.00 | 21.50 | 8,504 | +0.00(+0.00%) |
Feb 23, 2018 | 22.50 | 22.75 | 21.50 | 21.50 | 7,632 | -1.00(-4.44%) |
Feb 22, 2018 | 23.00 | 23.13 | 21.00 | 22.50 | 20,502 | -1.00(-4.26%) |
Feb 21, 2018 | 24.00 | 25.00 | 23.50 | 23.50 | 19,710 | -0.50(-2.08%) |
Feb 20, 2018 | 24.00 | 24.50 | 23.50 | 24.00 | 6,292 | +0.00(+0.00%) |
Feb 16, 2018 | 24.00 | 24.00 | 24.00 | 0 | -1.00(-4.00%) | |
Feb 15, 2018 | 24.50 | 25.50 | 24.00 | 25.00 | 3,896 | +0.50(+2.04%) |
Feb 14, 2018 | 23.00 | 24.50 | 23.00 | 24.50 | 6,831 | +1.50(+6.52%) |
Feb 13, 2018 | 23.00 | 23.50 | 22.50 | 23.00 | 4,712 | +0.00(+0.00%) |
Feb 12, 2018 | 24.00 | 24.00 | 23.00 | 23.00 | 6,458 | -0.50(-2.13%) |
Feb 09, 2018 | 24.00 | 24.00 | 22.50 | 23.50 | 11,335 | -0.50(-2.08%) |
Feb 08, 2018 | 24.50 | 25.00 | 23.00 | 24.00 | 28,423 | -0.75(-3.03%) |
Feb 07, 2018 | 25.00 | 25.00 | 25.00 | 24.75 | 5,561 | +0.00(+0.00%) |
Feb 06, 2018 | 24.50 | 25.50 | 24.00 | 24.75 | 9,079 | +0.00(+0.00%) |
Feb 05, 2018 | 25.00 | 26.00 | 24.50 | 24.75 | 7,510 | -0.75(-2.94%) |
Feb 02, 2018 | 25.50 | 26.00 | 25.00 | 25.50 | 8,021 | +0.00(+0.00%) |
Feb 01, 2018 | 25.50 | 26.00 | 25.00 | 25.50 | 13,032 | +0.00(+0.00%) |
Jan 31, 2018 | 25.50 | 26.00 | 25.00 | 25.50 | 15,316 | +0.00(+0.00%) |
Jan 30, 2018 | 26.50 | 26.75 | 25.50 | 25.50 | 6,595 | -1.00(-3.77%) |
Jan 29, 2018 | 26.00 | 27.00 | 25.50 | 26.50 | 9,429 | +0.00(+0.00%) |
Jan 26, 2018 | 29.00 | 30.50 | 25.50 | 26.50 | 264,654 | +0.50(+1.92%) |
Jan 25, 2018 | 25.00 | 26.50 | 25.00 | 26.00 | 35,159 | +1.00(+4.00%) |
Jan 24, 2018 | 26.00 | 26.50 | 25.00 | 25.00 | 28,521 | -0.75(-2.91%) |
Jan 23, 2018 | 25.00 | 26.50 | 24.75 | 25.75 | 19,711 | +0.75(+3.00%) |
Jan 22, 2018 | 23.50 | 25.50 | 23.50 | 25.00 | 12,238 | +1.50(+6.38%) |
Jan 19, 2018 | 24.50 | 24.50 | 23.00 | 23.50 | 8,801 | -1.00(-4.08%) |
Jan 18, 2018 | 25.00 | 24.00 | 24.50 | 14,820 | -0.50(-2.00%) | |
Jan 17, 2018 | 24.50 | 25.50 | 24.50 | 25.00 | 4,046 | +0.50(+2.04%) |
Jan 16, 2018 | 25.50 | 25.50 | 24.00 | 24.50 | 19,151 | -0.50(-2.00%) |
Jan 12, 2018 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 25.00 | 26.00 | 25.00 | 25.00 | 15,896 | +0.00(+0.00%) |
Jan 10, 2018 | 25.50 | 26.50 | 25.00 | 25.00 | 6,842 | -0.50(-1.96%) |
Jan 09, 2018 | 25.50 | 26.50 | 24.75 | 25.50 | 17,766 | +0.00(+0.00%) |
Jan 08, 2018 | 25.50 | 26.00 | 25.00 | 25.50 | 71,299 | +0.00(+0.00%) |
Jan 05, 2018 | 25.50 | 26.00 | 24.78 | 25.50 | 10,219 | +0.50(+2.00%) |
Jan 04, 2018 | 24.00 | 25.50 | 23.50 | 25.00 | 9,462 | +1.00(+4.17%) |
Jan 03, 2018 | 25.00 | 26.00 | 24.00 | 24.00 | 8,527 | -1.00(-4.00%) |
Jan 02, 2018 | 23.50 | 25.00 | 23.50 | 25.00 | 17,105 | +1.50(+6.38%) |
Dec 29, 2017 | 23.50 | 23.50 | 23.50 | 0 | +1.00(+4.44%) | |
Dec 28, 2017 | 23.50 | 23.50 | 22.00 | 22.50 | 32,663 | -1.00(-4.26%) |
Dec 27, 2017 | 23.50 | 24.00 | 22.50 | 23.50 | 23,783 | +0.00(+0.00%) |
Dec 26, 2017 | 24.50 | 25.00 | 23.00 | 23.50 | 20,178 | -1.50(-6.00%) |
Dec 22, 2017 | 25.00 | 25.50 | 24.50 | 25.00 | 12,699 | +0.00(+0.00%) |
Dec 21, 2017 | 25.50 | 25.50 | 25.00 | 25.00 | 11,880 | +0.00(+0.00%) |
Dec 20, 2017 | 25.00 | 26.00 | 24.00 | 25.00 | 16,623 | +0.00(+0.00%) |
Dec 19, 2017 | 25.00 | 26.50 | 24.51 | 25.00 | 17,960 | +1.00(+4.17%) |
Dec 18, 2017 | 24.00 | 25.50 | 24.00 | 24.00 | 19,966 | +0.50(+2.13%) |
Dec 15, 2017 | 25.00 | 25.50 | 23.25 | 23.50 | 45,042 | -2.00(-7.84%) |
Dec 14, 2017 | 26.50 | 26.50 | 24.50 | 25.50 | 19,677 | -1.00(-3.77%) |
Dec 13, 2017 | 25.50 | 27.06 | 25.50 | 26.50 | 11,602 | +1.00(+3.92%) |
Dec 12, 2017 | 25.50 | 26.00 | 25.00 | 25.50 | 7,584 | -0.50(-1.92%) |
Dec 11, 2017 | 25.50 | 26.50 | 25.00 | 26.00 | 7,459 | +0.00(+0.00%) |
Dec 08, 2017 | 26.50 | 28.00 | 25.00 | 26.00 | 32,442 | -0.50(-1.89%) |
Dec 07, 2017 | 27.40 | 28.00 | 26.50 | 26.50 | 25,732 | -1.00(-3.64%) |
Dec 06, 2017 | 26.50 | 29.00 | 25.75 | 27.50 | 40,890 | +0.50(+1.85%) |
Dec 05, 2017 | 26.00 | 27.00 | 25.25 | 27.00 | 26,113 | +1.50(+5.88%) |
Dec 04, 2017 | 25.00 | 26.00 | 25.00 | 25.50 | 14,701 | +0.75(+3.03%) |