Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 28.50 | 28.82 | 28.00 | 28.50 | 3,313 | -0.23(-0.80%) |
Feb 27, 2018 | 27.50 | 28.95 | 27.36 | 28.73 | 3,447 | +1.13(+4.09%) |
Feb 26, 2018 | 27.70 | 27.88 | 27.60 | 27.60 | 3,184 | -0.38(-1.36%) |
Feb 23, 2018 | 28.10 | 28.10 | 27.98 | 27.98 | 1,573 | -0.42(-1.48%) |
Feb 22, 2018 | 28.40 | 761 | -0.54(-1.85%) | |||
Feb 21, 2018 | 28.19 | 28.94 | 27.65 | 28.94 | 2,792 | +1.30(+4.70%) |
Feb 20, 2018 | 27.40 | 27.89 | 27.40 | 27.64 | 1,381 | +0.77(+2.85%) |
Feb 16, 2018 | 26.87 | 26.87 | 26.87 | 0 | -1.49(-5.26%) | |
Feb 15, 2018 | 28.50 | 28.50 | 27.82 | 28.36 | 3,802 | -0.03(-0.12%) |
Feb 14, 2018 | 27.99 | 28.40 | 27.41 | 28.40 | 2,868 | +0.41(+1.46%) |
Feb 13, 2018 | 27.99 | 27.99 | 27.99 | 27.99 | 368 | +0.30(+1.07%) |
Feb 12, 2018 | 27.52 | 27.93 | 27.50 | 27.69 | 2,857 | +0.52(+1.93%) |
Feb 09, 2018 | 28.22 | 28.46 | 27.09 | 27.17 | 7,159 | -0.10(-0.37%) |
Feb 08, 2018 | 27.30 | 25.96 | 25.96 | 27.27 | 4,596 | +1.31(+5.03%) |
Feb 07, 2018 | 26.17 | 27.25 | 25.96 | 25.96 | 3,659 | +0.24(+0.95%) |
Feb 06, 2018 | 25.71 | 26.74 | 25.71 | 25.72 | 12,742 | +0.46(+1.82%) |
Feb 05, 2018 | 27.62 | 27.62 | 23.36 | 25.26 | 11,198 | -2.28(-8.27%) |
Feb 02, 2018 | 26.93 | 27.67 | 26.33 | 27.54 | 10,187 | +1.47(+5.63%) |
Feb 01, 2018 | 26.09 | 26.41 | 26.00 | 26.07 | 3,060 | +0.97(+3.88%) |
Jan 31, 2018 | 25.10 | 25.10 | 25.10 | 25.10 | 384 | -0.50(-1.96%) |
Jan 30, 2018 | 26.03 | 26.03 | 26.03 | 25.60 | 6,701 | +0.40(+1.59%) |
Jan 29, 2018 | 25.80 | 25.80 | 25.20 | 25.20 | 3,382 | +0.17(+0.67%) |
Jan 26, 2018 | 25.03 | 25.03 | 25.03 | 25.03 | 190 | +0.66(+2.71%) |
Jan 25, 2018 | 25.49 | 25.49 | 24.34 | 24.37 | 1,020 | -1.01(-3.98%) |
Jan 24, 2018 | 24.98 | 25.38 | 24.98 | 25.38 | 1,443 | +0.95(+3.89%) |
Jan 23, 2018 | 24.40 | 24.43 | 24.29 | 24.43 | 3,350 | +0.14(+0.58%) |
Jan 22, 2018 | 24.32 | 24.32 | 24.25 | 24.29 | 1,016 | +0.35(+1.46%) |
Jan 19, 2018 | 24.16 | 24.16 | 23.94 | 23.94 | 716 | +0.19(+0.80%) |
Jan 18, 2018 | 23.75 | 23.75 | 23.75 | 23.75 | 130 | +0.30(+1.28%) |
Jan 17, 2018 | 23.45 | 23.45 | 23.45 | 23.45 | 1,205 | -0.83(-3.42%) |
Jan 11, 2018 | 24.28 | 24.28 | 24.28 | 59 | -0.07(-0.30%) | |
Jan 10, 2018 | 24.00 | 24.35 | 23.92 | 24.35 | 21,941 | +2.39(+10.87%) |
Dec 29, 2017 | 21.97 | 21.97 | 21.97 | 77 | -0.23(-1.06%) | |
Dec 28, 2017 | 22.19 | 22.20 | 22.19 | 22.20 | 695 | +0.12(+0.54%) |
Dec 27, 2017 | 22.11 | 22.11 | 22.08 | 22.08 | 400 | -0.92(-4.00%) |
Dec 20, 2017 | 23.00 | 23.00 | 23.00 | 0 | +1.00(+4.55%) | |
Dec 19, 2017 | 22.00 | 22.00 | 22.00 | 22.00 | 309 | +0.27(+1.24%) |
Dec 18, 2017 | 21.73 | 21.73 | 21.73 | 21.73 | 320 | -0.00(-0.01%) |
Dec 11, 2017 | 21.73 | 21.73 | 21.73 | 0 | -0.11(-0.49%) | |
Dec 08, 2017 | 21.84 | 21.84 | 21.84 | 21.84 | 500 | +0.32(+1.49%) |
Dec 07, 2017 | 21.20 | 21.52 | 21.20 | 21.52 | 385 | +0.02(+0.09%) |
Dec 06, 2017 | 21.50 | 21.50 | 21.50 | 21.50 | 150 | -0.15(-0.69%) |
Dec 05, 2017 | 21.86 | 21.86 | 21.65 | 21.65 | 2,004 | +0.15(+0.70%) |