Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 30.10 | 30.30 | 26.05 | 26.15 | 96,442 | -3.40(-11.51%) |
Feb 27, 2018 | 28.55 | 30.10 | 28.55 | 29.55 | 57,302 | +0.95(+3.32%) |
Feb 26, 2018 | 28.85 | 29.20 | 28.55 | 28.60 | 41,307 | -0.15(-0.52%) |
Feb 23, 2018 | 28.25 | 28.90 | 28.25 | 28.75 | 30,973 | +0.55(+1.95%) |
Feb 22, 2018 | 27.60 | 28.45 | 27.60 | 28.20 | 24,097 | +0.65(+2.36%) |
Feb 21, 2018 | 26.45 | 29.15 | 26.20 | 27.55 | 73,367 | +1.40(+5.35%) |
Feb 20, 2018 | 26.50 | 26.85 | 25.80 | 26.15 | 33,393 | -0.45(-1.69%) |
Feb 16, 2018 | 26.60 | 26.60 | 26.60 | 0 | +0.75(+2.90%) | |
Feb 15, 2018 | 25.85 | 26.20 | 25.70 | 25.85 | 24,430 | +0.15(+0.58%) |
Feb 14, 2018 | 25.25 | 26.20 | 25.25 | 25.70 | 16,061 | +0.20(+0.78%) |
Feb 13, 2018 | 25.30 | 26.02 | 25.30 | 25.50 | 27,152 | -0.05(-0.20%) |
Feb 12, 2018 | 25.85 | 26.15 | 25.35 | 25.55 | 26,276 | -0.25(-0.97%) |
Feb 09, 2018 | 25.93 | 26.45 | 25.15 | 25.80 | 26,019 | +0.15(+0.58%) |
Feb 08, 2018 | 26.25 | 26.30 | 25.48 | 25.65 | 51,833 | -0.55(-2.10%) |
Feb 07, 2018 | 25.85 | 26.65 | 25.85 | 26.20 | 29,306 | +0.40(+1.55%) |
Feb 06, 2018 | 25.75 | 26.25 | 25.30 | 25.80 | 56,979 | -0.55(-2.09%) |
Feb 05, 2018 | 26.70 | 27.05 | 26.30 | 26.35 | 47,218 | -0.50(-1.86%) |
Feb 02, 2018 | 27.50 | 27.75 | 26.10 | 26.85 | 77,529 | -0.65(-2.36%) |
Feb 01, 2018 | 27.05 | 27.90 | 27.05 | 27.50 | 28,094 | +0.35(+1.29%) |
Jan 31, 2018 | 27.40 | 28.00 | 27.05 | 27.15 | 55,034 | -0.25(-0.91%) |
Jan 30, 2018 | 26.90 | 27.45 | 26.90 | 27.40 | 26,601 | +0.40(+1.48%) |
Jan 29, 2018 | 26.50 | 27.30 | 26.40 | 27.00 | 55,648 | +0.45(+1.69%) |
Jan 26, 2018 | 26.07 | 26.70 | 26.00 | 26.55 | 28,351 | +0.30(+1.14%) |
Jan 25, 2018 | 25.70 | 26.80 | 25.65 | 26.25 | 54,468 | +0.90(+3.55%) |
Jan 24, 2018 | 25.20 | 25.55 | 24.90 | 25.35 | 23,037 | +0.35(+1.40%) |
Jan 23, 2018 | 25.10 | 25.25 | 24.55 | 25.00 | 18,684 | +0.00(+0.00%) |
Jan 22, 2018 | 25.10 | 25.12 | 24.70 | 25.00 | 26,621 | -0.05(-0.20%) |
Jan 19, 2018 | 24.80 | 25.38 | 24.50 | 25.05 | 36,676 | +0.25(+1.01%) |
Jan 18, 2018 | 25.30 | 25.30 | 24.65 | 24.80 | 29,959 | -0.50(-1.98%) |
Jan 17, 2018 | 25.25 | 25.80 | 25.20 | 25.30 | 36,829 | -0.05(-0.20%) |
Jan 16, 2018 | 26.00 | 26.30 | 25.25 | 25.35 | 56,845 | -0.55(-2.12%) |
Jan 12, 2018 | 25.90 | 25.90 | 25.90 | 0 | +0.05(+0.19%) | |
Jan 11, 2018 | 25.60 | 26.50 | 25.30 | 25.85 | 28,378 | +0.25(+0.98%) |
Jan 10, 2018 | 26.25 | 26.40 | 25.50 | 25.60 | 44,676 | -0.70(-2.66%) |
Jan 09, 2018 | 25.80 | 26.50 | 25.57 | 26.30 | 22,525 | +0.55(+2.14%) |
Jan 08, 2018 | 25.60 | 26.30 | 25.37 | 25.75 | 33,035 | +0.10(+0.39%) |
Jan 05, 2018 | 25.75 | 26.27 | 25.29 | 25.65 | 32,859 | -0.05(-0.19%) |
Jan 04, 2018 | 26.20 | 26.80 | 24.20 | 25.70 | 24,510 | -0.35(-1.34%) |
Jan 03, 2018 | 26.65 | 26.90 | 25.95 | 26.05 | 29,812 | -0.55(-2.07%) |
Jan 02, 2018 | 27.25 | 27.50 | 26.35 | 26.60 | 73,894 | -0.55(-2.03%) |
Dec 29, 2017 | 27.15 | 27.15 | 27.15 | 0 | +0.50(+1.88%) | |
Dec 28, 2017 | 26.15 | 26.85 | 25.80 | 26.65 | 35,692 | +0.65(+2.50%) |
Dec 27, 2017 | 25.95 | 26.75 | 25.80 | 26.00 | 59,171 | +0.00(+0.00%) |
Dec 26, 2017 | 25.45 | 26.25 | 25.40 | 26.00 | 47,236 | +0.55(+2.16%) |
Dec 22, 2017 | 25.40 | 25.70 | 24.54 | 25.45 | 30,106 | -0.25(-0.97%) |
Dec 21, 2017 | 24.85 | 25.80 | 24.70 | 25.70 | 42,744 | +0.90(+3.63%) |
Dec 20, 2017 | 25.05 | 25.20 | 24.65 | 24.80 | 36,859 | -0.15(-0.60%) |
Dec 19, 2017 | 24.35 | 25.00 | 22.05 | 24.95 | 47,600 | +0.75(+3.10%) |
Dec 18, 2017 | 23.95 | 24.75 | 23.90 | 24.20 | 39,561 | +0.35(+1.47%) |
Dec 15, 2017 | 23.15 | 24.10 | 22.95 | 23.85 | 56,281 | +0.80(+3.47%) |
Dec 14, 2017 | 23.70 | 23.80 | 22.64 | 23.05 | 44,984 | -0.60(-2.54%) |
Dec 13, 2017 | 22.80 | 23.80 | 22.80 | 23.65 | 38,808 | +0.80(+3.50%) |
Dec 12, 2017 | 23.05 | 23.40 | 22.70 | 22.85 | 22,906 | -0.15(-0.65%) |
Dec 11, 2017 | 22.70 | 23.15 | 22.40 | 23.00 | 36,683 | +0.35(+1.55%) |
Dec 08, 2017 | 23.05 | 23.50 | 22.14 | 22.65 | 49,799 | -0.40(-1.74%) |
Dec 07, 2017 | 22.85 | 23.60 | 22.75 | 23.05 | 34,549 | +0.25(+1.10%) |
Dec 06, 2017 | 22.90 | 23.30 | 22.65 | 22.80 | 27,154 | -0.10(-0.44%) |
Dec 05, 2017 | 23.35 | 23.55 | 22.72 | 22.90 | 30,944 | -0.35(-1.51%) |
Dec 04, 2017 | 23.15 | 24.00 | 22.45 | 23.25 | 37,197 | +0.25(+1.09%) |