Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 27.30 | 29.05 | 27.30 | 27.30 | 2,561 | +0.00(+0.00%) |
Feb 27, 2018 | 29.40 | 29.40 | 27.30 | 27.30 | 9,539 | -1.40(-4.88%) |
Feb 26, 2018 | 29.40 | 29.75 | 28.35 | 28.70 | 12,124 | -1.75(-5.75%) |
Feb 23, 2018 | 30.45 | 30.80 | 30.10 | 30.45 | 682 | +0.35(+1.16%) |
Feb 22, 2018 | 30.65 | 30.80 | 30.10 | 30.10 | 1,581 | -0.35(-1.15%) |
Feb 21, 2018 | 31.15 | 31.15 | 29.75 | 30.45 | 2,119 | -1.05(-3.33%) |
Feb 20, 2018 | 31.50 | 31.85 | 31.15 | 31.50 | 5,593 | +1.05(+3.45%) |
Feb 16, 2018 | 30.45 | 30.45 | 30.45 | 0 | +1.05(+3.57%) | |
Feb 15, 2018 | 29.40 | 29.75 | 29.40 | 29.40 | 2,054 | -0.35(-1.18%) |
Feb 14, 2018 | 30.10 | 30.10 | 29.40 | 29.75 | 744 | +0.00(+0.00%) |
Feb 13, 2018 | 29.05 | 30.10 | 28.36 | 29.75 | 5,634 | +0.70(+2.41%) |
Feb 12, 2018 | 29.05 | 29.75 | 28.35 | 29.05 | 935 | -0.35(-1.19%) |
Feb 09, 2018 | 29.75 | 29.75 | 28.00 | 29.40 | 2,530 | +0.00(+0.00%) |
Feb 08, 2018 | 30.80 | 30.80 | 29.05 | 29.40 | 4,336 | -1.05(-3.45%) |
Feb 07, 2018 | 28.35 | 30.80 | 28.35 | 30.45 | 3,851 | +2.10(+7.41%) |
Feb 06, 2018 | 27.30 | 29.05 | 24.90 | 28.35 | 6,875 | -0.70(-2.41%) |
Feb 05, 2018 | 30.10 | 30.10 | 29.75 | 29.05 | 4,886 | -1.40(-4.60%) |
Feb 02, 2018 | 30.45 | 31.15 | 29.75 | 30.45 | 3,783 | -0.35(-1.14%) |
Feb 01, 2018 | 31.15 | 31.26 | 30.45 | 30.80 | 3,966 | -0.35(-1.12%) |
Jan 31, 2018 | 32.20 | 32.20 | 30.80 | 31.15 | 2,514 | -0.88(-2.73%) |
Jan 30, 2018 | 32.55 | 32.55 | 31.51 | 32.02 | 1,455 | -0.18(-0.54%) |
Jan 29, 2018 | 32.90 | 32.90 | 31.50 | 32.20 | 5,028 | -0.35(-1.08%) |
Jan 26, 2018 | 32.90 | 33.25 | 32.38 | 32.55 | 2,170 | +0.00(+0.00%) |
Jan 25, 2018 | 31.85 | 33.25 | 31.50 | 32.55 | 5,787 | +0.70(+2.20%) |
Jan 24, 2018 | 32.55 | 32.55 | 31.74 | 31.85 | 2,943 | -0.99(-3.00%) |
Jan 23, 2018 | 31.15 | 33.25 | 31.01 | 32.84 | 6,211 | +1.69(+5.41%) |
Jan 22, 2018 | 31.50 | 31.50 | 30.80 | 31.15 | 4,891 | +0.00(+0.00%) |
Jan 19, 2018 | 30.80 | 31.50 | 30.10 | 31.15 | 2,412 | +0.35(+1.14%) |
Jan 18, 2018 | 31.15 | 31.15 | 30.10 | 30.80 | 5,171 | -0.35(-1.13%) |
Jan 17, 2018 | 32.55 | 32.55 | 30.80 | 31.15 | 5,386 | -1.05(-3.26%) |
Jan 16, 2018 | 32.55 | 33.25 | 32.55 | 32.20 | 2,154 | +0.00(+0.00%) |
Jan 12, 2018 | 32.20 | 32.20 | 32.20 | 0 | -0.00(-0.00%) | |
Jan 11, 2018 | 32.20 | 33.25 | 31.85 | 32.20 | 14,915 | -0.52(-1.60%) |
Jan 10, 2018 | 32.72 | 32.90 | 32.55 | 32.73 | 1,025 | -0.17(-0.53%) |
Jan 09, 2018 | 32.55 | 33.77 | 32.55 | 32.90 | 7,586 | +0.00(+0.00%) |
Jan 08, 2018 | 33.25 | 33.60 | 32.20 | 32.90 | 3,039 | -0.52(-1.57%) |
Jan 05, 2018 | 33.60 | 33.60 | 33.25 | 33.42 | 2,700 | +0.52(+1.60%) |
Jan 04, 2018 | 32.55 | 33.60 | 31.86 | 32.90 | 4,451 | +0.70(+2.17%) |
Jan 03, 2018 | 31.50 | 33.25 | 31.50 | 32.20 | 12,394 | +0.35(+1.10%) |
Jan 02, 2018 | 31.50 | 31.15 | 31.15 | 31.85 | 5,466 | +0.70(+2.25%) |
Dec 29, 2017 | 31.15 | 31.15 | 31.15 | 0 | -0.35(-1.11%) | |
Dec 28, 2017 | 31.85 | 31.85 | 31.15 | 31.50 | 6,628 | +0.00(+0.00%) |
Dec 27, 2017 | 31.85 | 31.85 | 31.15 | 31.50 | 3,987 | +0.00(+0.00%) |
Dec 26, 2017 | 31.15 | 32.20 | 31.15 | 31.50 | 7,150 | +0.35(+1.12%) |
Dec 22, 2017 | 31.50 | 31.74 | 31.15 | 31.15 | 3,308 | -0.35(-1.11%) |
Dec 21, 2017 | 31.50 | 31.85 | 31.15 | 31.50 | 4,386 | +0.00(+0.00%) |
Dec 20, 2017 | 32.20 | 32.20 | 31.15 | 31.50 | 8,817 | -0.35(-1.10%) |
Dec 19, 2017 | 31.50 | 32.20 | 30.80 | 31.85 | 5,647 | +0.00(+0.00%) |
Dec 18, 2017 | 32.55 | 33.25 | 31.85 | 31.85 | 5,598 | -1.75(-5.21%) |
Dec 15, 2017 | 32.55 | 33.60 | 32.20 | 33.60 | 9,769 | +0.70(+2.13%) |
Dec 14, 2017 | 33.25 | 33.60 | 31.85 | 32.90 | 3,569 | +0.00(+0.00%) |
Dec 13, 2017 | 33.25 | 33.60 | 32.20 | 32.90 | 3,866 | -0.70(-2.08%) |
Dec 12, 2017 | 33.25 | 33.60 | 33.08 | 33.60 | 4,978 | +0.70(+2.13%) |
Dec 11, 2017 | 32.20 | 33.25 | 31.85 | 32.90 | 4,508 | +1.05(+3.30%) |
Dec 08, 2017 | 33.25 | 33.25 | 31.85 | 31.85 | 5,146 | -1.40(-4.21%) |
Dec 07, 2017 | 31.15 | 33.60 | 31.15 | 33.25 | 7,163 | +1.05(+3.26%) |
Dec 06, 2017 | 32.20 | 32.55 | 31.50 | 32.20 | 5,014 | -0.35(-1.08%) |
Dec 05, 2017 | 32.55 | 32.55 | 31.50 | 32.55 | 3,334 | -0.35(-1.06%) |
Dec 04, 2017 | 34.65 | 34.65 | 32.20 | 32.90 | 1,861 | -1.75(-5.05%) |