Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.80 | 25.23 | 23.77 | 25.23 | 584 | +1.58(+6.68%) |
Feb 26, 2018 | 23.65 | 23.65 | 23.65 | 9 | -0.95(-3.86%) | |
Feb 23, 2018 | 24.33 | 24.60 | 24.30 | 24.60 | 525 | -0.27(-1.11%) |
Feb 22, 2018 | 23.62 | 24.90 | 23.62 | 24.88 | 2,035 | +1.44(+6.16%) |
Feb 21, 2018 | 23.43 | 23.43 | 23.43 | 23.43 | 491 | -1.02(-4.18%) |
Feb 20, 2018 | 23.78 | 24.46 | 23.78 | 24.46 | 1,789 | +1.00(+4.26%) |
Feb 16, 2018 | 23.46 | 23.46 | 23.46 | 0 | -0.71(-2.95%) | |
Feb 15, 2018 | 24.11 | 24.45 | 24.08 | 24.17 | 1,738 | -0.26(-1.06%) |
Feb 14, 2018 | 24.55 | 24.55 | 24.37 | 24.43 | 2,229 | -2.27(-8.51%) |
Feb 12, 2018 | 26.70 | 26.70 | 26.70 | 5 | -0.41(-1.51%) | |
Feb 09, 2018 | 29.55 | 29.83 | 27.08 | 27.11 | 1,433 | +0.15(+0.55%) |
Feb 08, 2018 | 26.96 | 26.96 | 26.96 | 26.96 | 350 | +0.59(+2.24%) |
Feb 07, 2018 | 27.40 | 26.22 | 26.37 | 1,781 | -1.03(-3.76%) | |
Feb 06, 2018 | 28.97 | 30.78 | 27.03 | 27.40 | 5,646 | +0.63(+2.34%) |
Feb 05, 2018 | 26.38 | 26.86 | 24.77 | 26.77 | 6,969 | +2.31(+9.43%) |
Feb 02, 2018 | 23.60 | 24.47 | 23.56 | 24.47 | 1,170 | -0.13(-0.53%) |
Feb 01, 2018 | 25.48 | 25.65 | 24.60 | 24.60 | 1,170 | -0.19(-0.77%) |
Jan 31, 2018 | 24.79 | 24.79 | 24.79 | 24.79 | 146 | +0.10(+0.40%) |
Jan 26, 2018 | 24.69 | 24.69 | 24.69 | 122 | +0.12(+0.48%) | |
Jan 25, 2018 | 24.59 | 24.60 | 24.58 | 24.58 | 1,441 | +0.24(+1.01%) |
Jan 23, 2018 | 24.33 | 24.33 | 24.33 | 202 | -0.02(-0.08%) | |
Jan 22, 2018 | 24.14 | 24.67 | 24.14 | 24.35 | 1,238 | -0.20(-0.80%) |
Jan 19, 2018 | 25.05 | 25.09 | 24.55 | 24.55 | 1,980 | -0.21(-0.83%) |
Jan 18, 2018 | 24.75 | 24.75 | 24.75 | 24.75 | 296 | -0.54(-2.12%) |
Jan 17, 2018 | 25.34 | 26.23 | 25.29 | 25.29 | 534 | -0.27(-1.07%) |
Jan 16, 2018 | 25.56 | 24.89 | 25.56 | 1,420 | +0.67(+2.70%) | |
Jan 12, 2018 | 24.89 | 24.89 | 24.89 | 0 | -0.50(-1.98%) | |
Jan 11, 2018 | 25.43 | 25.43 | 25.39 | 25.39 | 369 | -2.22(-8.04%) |
Jan 09, 2018 | 27.61 | 27.61 | 27.61 | 0 | -1.67(-5.69%) | |
Jan 08, 2018 | 29.30 | 29.30 | 29.28 | 29.28 | 217 | +0.50(+1.73%) |
Jan 05, 2018 | 29.13 | 29.33 | 28.75 | 28.78 | 2,255 | +0.00(+0.00%) |
Jan 04, 2018 | 28.63 | 28.78 | 28.63 | 28.78 | 1,401 | -0.92(-3.10%) |
Jan 03, 2018 | 29.97 | 29.97 | 29.70 | 29.70 | 882 | -0.62(-2.06%) |
Jan 02, 2018 | 30.44 | 29.95 | 30.33 | 1,418 | +0.37(+1.24%) | |
Dec 29, 2017 | 29.95 | 29.95 | 29.95 | 0 | +0.47(+1.59%) | |
Dec 28, 2017 | 29.64 | 29.64 | 29.48 | 29.48 | 1,475 | +1.05(+3.69%) |
Dec 22, 2017 | 28.44 | 28.44 | 28.44 | 0 | -0.35(-1.23%) | |
Dec 21, 2017 | 28.79 | 28.79 | 28.79 | 28.79 | 1,022 | -0.01(-0.03%) |
Dec 19, 2017 | 28.80 | 28.80 | 28.80 | 0 | -0.01(-0.03%) | |
Dec 18, 2017 | 28.48 | 28.81 | 28.46 | 28.81 | 684 | -0.34(-1.18%) |
Dec 15, 2017 | 29.97 | 29.97 | 29.15 | 29.15 | 934 | -2.68(-8.42%) |
Dec 14, 2017 | 30.53 | 32.09 | 30.38 | 31.83 | 2,410 | +1.04(+3.39%) |
Dec 13, 2017 | 30.36 | 30.79 | 29.93 | 30.79 | 346 | +1.08(+3.63%) |
Dec 12, 2017 | 30.09 | 30.09 | 29.70 | 29.71 | 736 | -1.26(-4.07%) |
Dec 11, 2017 | 30.97 | 30.97 | 30.97 | 30.97 | 716 | +1.44(+4.87%) |
Dec 07, 2017 | 29.53 | 29.53 | 29.53 | 64 | -1.13(-3.70%) | |
Dec 06, 2017 | 30.68 | 30.69 | 30.19 | 30.67 | 5,926 | +0.60(+1.98%) |
Dec 05, 2017 | 28.79 | 30.07 | 28.66 | 30.07 | 2,868 | +1.42(+4.95%) |
Dec 04, 2017 | 27.75 | 28.68 | 27.62 | 28.65 | 1,377 | -1.73(-5.70%) |