Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.42 | 30.38 | 29.00 | 29.99 | 915,566 | +0.37(+1.25%) |
Feb 27, 2018 | 30.70 | 30.87 | 29.57 | 29.62 | 1,072,245 | -0.97(-3.17%) |
Feb 26, 2018 | 30.03 | 30.65 | 29.67 | 30.59 | 767,485 | +0.60(+2.00%) |
Feb 23, 2018 | 30.45 | 30.88 | 29.83 | 29.99 | 833,713 | -0.38(-1.25%) |
Feb 22, 2018 | 30.59 | 31.00 | 30.29 | 30.37 | 519,510 | -0.26(-0.85%) |
Feb 21, 2018 | 30.69 | 31.14 | 30.57 | 30.63 | 977,150 | +0.36(+1.19%) |
Feb 20, 2018 | 30.87 | 31.24 | 30.21 | 30.27 | 1,186,845 | -0.73(-2.35%) |
Feb 16, 2018 | 31.00 | 31.00 | 31.00 | 0 | +0.49(+1.61%) | |
Feb 15, 2018 | 31.00 | 31.57 | 29.56 | 30.51 | 2,130,606 | +0.26(+0.86%) |
Feb 14, 2018 | 29.90 | 30.71 | 27.23 | 30.25 | 6,010,597 | +6.86(+29.33%) |
Feb 13, 2018 | 22.74 | 23.53 | 22.36 | 23.39 | 1,121,671 | +0.47(+2.05%) |
Feb 12, 2018 | 22.61 | 23.20 | 22.50 | 22.92 | 628,725 | +0.48(+2.14%) |
Feb 09, 2018 | 22.54 | 23.31 | 22.04 | 22.44 | 937,012 | -0.10(-0.44%) |
Feb 08, 2018 | 22.19 | 22.91 | 22.13 | 22.54 | 496,814 | +0.42(+1.90%) |
Feb 07, 2018 | 22.66 | 22.89 | 22.03 | 22.12 | 618,900 | -0.54(-2.38%) |
Feb 06, 2018 | 21.96 | 22.66 | 21.00 | 22.66 | 663,799 | +0.24(+1.07%) |
Feb 05, 2018 | 22.86 | 23.10 | 22.36 | 22.42 | 529,472 | -0.48(-2.10%) |
Feb 02, 2018 | 23.22 | 23.22 | 22.74 | 22.90 | 626,069 | -0.30(-1.29%) |
Feb 01, 2018 | 23.50 | 24.10 | 23.18 | 23.20 | 881,345 | -0.61(-2.56%) |
Jan 31, 2018 | 24.79 | 24.81 | 23.55 | 23.81 | 766,305 | -1.20(-4.80%) |
Jan 30, 2018 | 25.15 | 25.15 | 24.76 | 25.01 | 576,955 | -0.25(-0.99%) |
Jan 29, 2018 | 24.95 | 25.28 | 24.79 | 25.26 | 806,318 | +0.31(+1.24%) |
Jan 26, 2018 | 25.37 | 25.51 | 24.75 | 24.95 | 1,077,361 | -0.11(-0.44%) |
Jan 25, 2018 | 25.64 | 25.80 | 24.80 | 25.06 | 1,511,708 | -0.50(-1.96%) |
Jan 24, 2018 | 24.78 | 25.71 | 24.78 | 25.56 | 1,136,972 | +0.71(+2.86%) |
Jan 23, 2018 | 24.87 | 25.45 | 24.75 | 24.85 | 826,575 | -0.59(-2.32%) |
Jan 22, 2018 | 25.30 | 25.76 | 25.19 | 25.44 | 442,523 | +0.18(+0.71%) |
Jan 19, 2018 | 25.32 | 26.72 | 25.04 | 25.26 | 961,450 | -0.11(-0.43%) |
Jan 18, 2018 | 26.04 | 26.48 | 25.15 | 25.37 | 890,534 | -0.40(-1.55%) |
Jan 17, 2018 | 25.50 | 25.98 | 25.31 | 25.77 | 726,810 | +0.45(+1.78%) |
Jan 16, 2018 | 25.78 | 26.41 | 25.16 | 25.32 | 701,068 | -0.18(-0.71%) |
Jan 12, 2018 | 25.50 | 25.50 | 25.50 | 0 | -0.01(-0.04%) | |
Jan 11, 2018 | 25.45 | 25.65 | 25.12 | 25.51 | 913,295 | +0.50(+2.00%) |
Jan 10, 2018 | 24.90 | 25.01 | 1,081,514 | -1.06(-4.07%) | ||
Jan 09, 2018 | 25.88 | 26.17 | 25.69 | 26.07 | 1,010,957 | +0.07(+0.27%) |
Jan 08, 2018 | 26.05 | 26.50 | 25.73 | 26.00 | 565,486 | -0.32(-1.22%) |
Jan 05, 2018 | 26.00 | 26.69 | 25.70 | 26.32 | 839,238 | +0.46(+1.78%) |
Jan 04, 2018 | 25.81 | 25.98 | 25.27 | 25.86 | 875,806 | +0.05(+0.19%) |
Jan 03, 2018 | 26.22 | 26.39 | 25.65 | 25.81 | 674,514 | -0.28(-1.07%) |
Jan 02, 2018 | 26.27 | 26.73 | 25.39 | 26.09 | 742,371 | +0.06(+0.23%) |
Dec 29, 2017 | 26.03 | 26.03 | 26.03 | 0 | -0.02(-0.08%) | |
Dec 28, 2017 | 25.70 | 26.06 | 25.38 | 26.05 | 619,113 | +0.45(+1.76%) |
Dec 27, 2017 | 25.14 | 25.69 | 24.80 | 25.60 | 794,772 | +0.61(+2.44%) |
Dec 26, 2017 | 25.38 | 25.43 | 24.78 | 24.99 | 674,943 | -0.37(-1.46%) |
Dec 22, 2017 | 24.85 | 26.00 | 24.65 | 25.36 | 893,759 | +0.19(+0.75%) |
Dec 21, 2017 | 24.25 | 26.10 | 24.10 | 25.17 | 1,796,169 | +0.92(+3.79%) |
Dec 20, 2017 | 23.41 | 24.32 | 22.92 | 24.25 | 2,838,127 | +1.19(+5.16%) |
Dec 19, 2017 | 22.60 | 23.28 | 22.04 | 23.06 | 1,773,554 | +0.57(+2.53%) |
Dec 18, 2017 | 22.82 | 23.16 | 22.05 | 22.49 | 2,548,190 | -0.19(-0.84%) |
Dec 15, 2017 | 24.00 | 24.40 | 22.59 | 22.68 | 3,246,802 | -1.74(-7.13%) |
Dec 14, 2017 | 26.49 | 26.51 | 22.00 | 24.42 | 16,662,536 | -7.19(-22.75%) |
Dec 13, 2017 | 31.91 | 31.94 | 31.51 | 31.61 | 504,618 | -0.20(-0.63%) |
Dec 12, 2017 | 31.58 | 32.24 | 31.58 | 31.81 | 964,934 | +0.11(+0.35%) |
Dec 11, 2017 | 31.25 | 32.10 | 31.08 | 31.70 | 1,089,678 | +0.30(+0.96%) |
Dec 08, 2017 | 31.27 | 31.45 | 30.61 | 31.40 | 755,677 | +0.60(+1.95%) |
Dec 07, 2017 | 30.50 | 31.03 | 30.41 | 30.80 | 1,348,687 | +0.34(+1.12%) |
Dec 06, 2017 | 30.80 | 31.34 | 30.24 | 30.46 | 1,051,770 | -0.73(-2.34%) |
Dec 05, 2017 | 31.94 | 31.94 | 30.50 | 31.19 | 1,149,605 | -0.74(-2.32%) |
Dec 04, 2017 | 32.17 | 32.60 | 31.90 | 31.93 | 864,739 | -0.53(-1.63%) |