Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 24.11 | 24.48 | 23.44 | 23.44 | 12,974 | -0.67(-2.78%) |
Feb 27, 2018 | 25.69 | 25.69 | 24.11 | 24.11 | 27,230 | -0.84(-3.37%) |
Feb 26, 2018 | 24.49 | 25.29 | 24.49 | 24.95 | 10,605 | +0.27(+1.09%) |
Feb 23, 2018 | 24.11 | 24.87 | 24.11 | 24.68 | 5,711 | +0.43(+1.77%) |
Feb 22, 2018 | 24.30 | 24.54 | 24.03 | 24.25 | 12,839 | +0.07(+0.29%) |
Feb 21, 2018 | 25.34 | 25.34 | 24.18 | 24.18 | 8,131 | -0.57(-2.30%) |
Feb 20, 2018 | 25.70 | 25.70 | 24.69 | 24.75 | 31,525 | -1.18(-4.55%) |
Feb 16, 2018 | 25.93 | 25.93 | 25.93 | 0 | +0.43(+1.69%) | |
Feb 15, 2018 | 24.80 | 26.32 | 24.80 | 25.50 | 53,020 | +0.86(+3.50%) |
Feb 14, 2018 | 25.00 | 25.00 | 24.25 | 24.64 | 6,104 | +0.14(+0.57%) |
Feb 13, 2018 | 24.00 | 24.84 | 24.00 | 24.50 | 24,118 | +0.51(+2.13%) |
Feb 12, 2018 | 24.25 | 24.25 | 23.13 | 23.99 | 26,940 | +0.21(+0.88%) |
Feb 09, 2018 | 23.63 | 23.78 | 23.00 | 23.78 | 11,423 | +0.28(+1.19%) |
Feb 08, 2018 | 24.00 | 24.02 | 23.50 | 23.50 | 21,614 | -0.53(-2.21%) |
Feb 07, 2018 | 24.20 | 24.20 | 23.91 | 24.03 | 9,584 | -0.05(-0.23%) |
Feb 06, 2018 | 22.00 | 24.25 | 22.00 | 24.09 | 34,493 | +0.41(+1.75%) |
Feb 05, 2018 | 24.36 | 24.36 | 22.54 | 23.67 | 37,204 | -0.88(-3.58%) |
Feb 02, 2018 | 25.51 | 25.51 | 24.35 | 24.55 | 29,457 | -0.54(-2.15%) |
Feb 01, 2018 | 25.25 | 25.87 | 25.09 | 25.09 | 37,535 | -0.15(-0.59%) |
Jan 31, 2018 | 25.85 | 26.10 | 24.57 | 25.24 | 59,655 | -0.61(-2.36%) |
Jan 30, 2018 | 25.55 | 25.85 | 25.55 | 25.85 | 11,270 | +0.14(+0.54%) |
Jan 29, 2018 | 26.87 | 26.88 | 25.56 | 25.71 | 43,017 | -1.15(-4.28%) |
Jan 26, 2018 | 27.42 | 27.42 | 26.72 | 26.86 | 30,474 | -0.59(-2.15%) |
Jan 25, 2018 | 27.53 | 27.53 | 27.50 | 27.45 | 8,690 | -0.09(-0.33%) |
Jan 24, 2018 | 27.75 | 27.75 | 27.41 | 27.54 | 10,731 | -0.11(-0.40%) |
Jan 23, 2018 | 27.27 | 27.74 | 27.27 | 27.65 | 37,897 | +0.28(+1.02%) |
Jan 22, 2018 | 27.68 | 27.68 | 27.18 | 27.37 | 28,747 | -0.11(-0.40%) |
Jan 19, 2018 | 26.99 | 27.48 | 26.99 | 27.48 | 19,250 | +0.53(+1.97%) |
Jan 18, 2018 | 27.35 | 27.35 | 26.95 | 26.95 | 26,327 | -0.44(-1.61%) |
Jan 17, 2018 | 27.35 | 27.73 | 27.34 | 27.39 | 9,551 | +0.15(+0.54%) |
Jan 16, 2018 | 28.66 | 28.66 | 27.24 | 27.24 | 31,172 | -0.37(-1.34%) |
Jan 12, 2018 | 27.61 | 27.61 | 27.61 | 0 | -0.43(-1.52%) | |
Jan 11, 2018 | 28.49 | 28.49 | 27.65 | 28.04 | 36,803 | -1.04(-3.58%) |
Jan 10, 2018 | 29.18 | 29.18 | 28.52 | 29.08 | 46,935 | -0.11(-0.38%) |
Jan 09, 2018 | 29.70 | 30.05 | 29.19 | 29.19 | 40,789 | -0.56(-1.88%) |
Jan 08, 2018 | 29.54 | 30.00 | 29.37 | 29.75 | 30,330 | +0.27(+0.92%) |
Jan 05, 2018 | 29.67 | 29.67 | 29.18 | 29.48 | 27,290 | +0.37(+1.27%) |
Jan 04, 2018 | 29.68 | 29.68 | 29.01 | 29.11 | 19,627 | +0.03(+0.10%) |
Jan 03, 2018 | 29.85 | 30.28 | 29.08 | 29.08 | 39,647 | -0.78(-2.60%) |
Jan 02, 2018 | 31.19 | 31.19 | 29.50 | 29.86 | 51,512 | -0.74(-2.43%) |
Dec 29, 2017 | 30.60 | 30.60 | 30.60 | 0 | -0.20(-0.65%) | |
Dec 28, 2017 | 30.50 | 30.80 | 30.50 | 30.80 | 5,657 | +0.43(+1.42%) |
Dec 27, 2017 | 31.24 | 31.24 | 30.20 | 30.37 | 6,010 | +0.07(+0.24%) |
Dec 26, 2017 | 30.12 | 30.54 | 30.12 | 30.30 | 13,247 | +0.18(+0.58%) |
Dec 22, 2017 | 30.20 | 30.24 | 30.12 | 30.12 | 2,758 | -0.09(-0.30%) |
Dec 21, 2017 | 29.92 | 30.52 | 29.92 | 30.21 | 5,255 | +0.41(+1.38%) |
Dec 20, 2017 | 29.60 | 29.89 | 29.30 | 29.80 | 22,777 | +0.20(+0.68%) |
Dec 19, 2017 | 30.70 | 30.70 | 29.60 | 29.60 | 13,297 | -1.05(-3.42%) |
Dec 18, 2017 | 31.10 | 31.42 | 30.57 | 30.65 | 8,880 | -0.37(-1.20%) |
Dec 15, 2017 | 30.50 | 31.02 | 30.50 | 31.02 | 4,640 | +0.69(+2.29%) |
Dec 14, 2017 | 30.20 | 30.49 | 30.20 | 30.33 | 4,603 | -0.22(-0.73%) |
Dec 13, 2017 | 29.92 | 30.55 | 29.90 | 30.55 | 4,373 | +0.64(+2.14%) |
Dec 12, 2017 | 29.90 | 30.13 | 29.90 | 29.91 | 6,033 | +0.00(+0.01%) |
Dec 11, 2017 | 29.50 | 30.28 | 29.50 | 29.91 | 11,793 | +0.02(+0.06%) |
Dec 08, 2017 | 29.99 | 29.99 | 29.80 | 29.89 | 7,495 | -0.05(-0.17%) |
Dec 07, 2017 | 29.64 | 30.04 | 29.64 | 29.94 | 12,320 | +0.26(+0.89%) |
Dec 06, 2017 | 29.93 | 29.98 | 29.61 | 29.68 | 8,138 | -0.03(-0.09%) |
Dec 05, 2017 | 29.84 | 29.84 | 29.70 | 29.70 | 2,764 | -0.17(-0.55%) |
Dec 04, 2017 | 29.34 | 30.07 | 29.34 | 29.87 | 3,762 | +0.52(+1.77%) |