Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 24.86 | 24.92 | 24.09 | 24.10 | 367,766 | -0.73(-2.93%) |
Feb 27, 2018 | 25.20 | 25.46 | 24.80 | 24.83 | 197,617 | -0.39(-1.55%) |
Feb 26, 2018 | 24.79 | 25.25 | 24.68 | 25.22 | 195,394 | +0.48(+1.95%) |
Feb 23, 2018 | 24.63 | 24.85 | 24.56 | 24.74 | 161,325 | +0.27(+1.12%) |
Feb 22, 2018 | 24.60 | 24.97 | 24.44 | 24.47 | 158,829 | -0.06(-0.26%) |
Feb 21, 2018 | 24.43 | 24.87 | 24.37 | 24.53 | 154,263 | +0.12(+0.48%) |
Feb 20, 2018 | 24.57 | 24.84 | 24.31 | 24.41 | 307,251 | -0.32(-1.29%) |
Feb 16, 2018 | 24.73 | 24.73 | 24.73 | 0 | +0.48(+1.99%) | |
Feb 15, 2018 | 24.34 | 24.41 | 23.75 | 24.25 | 264,606 | +0.15(+0.64%) |
Feb 14, 2018 | 23.49 | 24.24 | 23.49 | 24.09 | 638,603 | +0.36(+1.53%) |
Feb 13, 2018 | 23.87 | 24.05 | 23.61 | 23.73 | 492,857 | -0.30(-1.25%) |
Feb 12, 2018 | 24.08 | 24.19 | 23.66 | 24.03 | 420,289 | +0.08(+0.34%) |
Feb 09, 2018 | 23.70 | 24.22 | 23.28 | 23.95 | 583,652 | +0.54(+2.29%) |
Feb 08, 2018 | 24.53 | 24.63 | 23.41 | 23.41 | 720,094 | -1.15(-4.67%) |
Feb 07, 2018 | 25.70 | 25.78 | 24.48 | 24.56 | 870,308 | -1.30(-5.03%) |
Feb 06, 2018 | 27.57 | 28.17 | 25.38 | 25.86 | 808,844 | -2.77(-9.69%) |
Feb 05, 2018 | 28.92 | 29.16 | 28.17 | 28.63 | 224,093 | -0.53(-1.81%) |
Feb 02, 2018 | 29.82 | 29.92 | 29.03 | 29.16 | 488,455 | -0.81(-2.70%) |
Feb 01, 2018 | 30.02 | 30.30 | 29.84 | 29.97 | 587,276 | -0.14(-0.45%) |
Jan 31, 2018 | 31.12 | 31.17 | 30.08 | 30.11 | 326,456 | -0.86(-2.76%) |
Jan 30, 2018 | 30.94 | 30.94 | 30.94 | 30.96 | 365,263 | -0.33(-1.05%) |
Jan 29, 2018 | 31.35 | 31.51 | 31.28 | 31.29 | 160,089 | -0.15(-0.46%) |
Jan 26, 2018 | 31.55 | 31.55 | 31.22 | 31.43 | 212,274 | +0.03(+0.09%) |
Jan 25, 2018 | 31.86 | 31.86 | 31.15 | 31.41 | 292,103 | -0.17(-0.55%) |
Jan 24, 2018 | 32.28 | 32.28 | 31.54 | 31.58 | 265,937 | -0.51(-1.59%) |
Jan 23, 2018 | 32.73 | 32.83 | 32.06 | 32.09 | 349,248 | -0.82(-2.49%) |
Jan 22, 2018 | 33.29 | 33.29 | 32.65 | 32.91 | 202,949 | -0.52(-1.55%) |
Jan 19, 2018 | 33.16 | 33.51 | 33.12 | 33.43 | 219,139 | +0.14(+0.41%) |
Jan 18, 2018 | 33.55 | 33.63 | 33.00 | 33.29 | 113,651 | -0.34(-1.00%) |
Jan 17, 2018 | 33.39 | 33.71 | 33.14 | 33.63 | 130,466 | +0.26(+0.79%) |
Jan 16, 2018 | 33.77 | 34.06 | 33.25 | 33.36 | 126,985 | -0.22(-0.65%) |
Jan 12, 2018 | 33.58 | 33.58 | 33.58 | 0 | +0.22(+0.65%) | |
Jan 11, 2018 | 33.20 | 33.57 | 32.96 | 33.36 | 466,114 | +0.21(+0.63%) |
Jan 10, 2018 | 33.50 | 33.54 | 33.02 | 33.15 | 215,333 | -0.52(-1.54%) |
Jan 09, 2018 | 33.65 | 33.81 | 33.53 | 33.67 | 105,059 | +0.02(+0.05%) |
Jan 08, 2018 | 33.04 | 33.66 | 32.88 | 33.65 | 98,656 | +0.49(+1.48%) |
Jan 05, 2018 | 33.16 | 33.26 | 32.94 | 33.16 | 145,645 | +0.15(+0.47%) |
Jan 04, 2018 | 32.76 | 33.10 | 32.53 | 33.01 | 133,941 | +0.43(+1.31%) |
Jan 03, 2018 | 32.42 | 32.65 | 32.24 | 32.58 | 139,186 | +0.10(+0.31%) |
Jan 02, 2018 | 32.38 | 32.60 | 32.18 | 32.48 | 175,992 | +0.25(+0.76%) |
Dec 29, 2017 | 32.24 | 32.24 | 32.24 | 0 | -0.39(-1.20%) | |
Dec 28, 2017 | 32.59 | 32.65 | 32.27 | 32.63 | 161,496 | -0.02(-0.06%) |
Dec 27, 2017 | 32.48 | 32.97 | 32.48 | 32.64 | 116,597 | +0.18(+0.56%) |
Dec 26, 2017 | 32.60 | 32.67 | 32.28 | 32.46 | 69,946 | -0.19(-0.58%) |
Dec 22, 2017 | 32.84 | 32.92 | 32.58 | 32.65 | 78,885 | -0.17(-0.53%) |
Dec 21, 2017 | 32.59 | 33.02 | 32.59 | 32.83 | 106,521 | +0.27(+0.84%) |
Dec 20, 2017 | 32.51 | 32.82 | 32.51 | 32.55 | 114,799 | +0.21(+0.65%) |
Dec 19, 2017 | 32.74 | 32.90 | 32.32 | 32.34 | 144,139 | -0.36(-1.11%) |
Dec 18, 2017 | 32.53 | 32.94 | 32.52 | 32.71 | 132,249 | +0.58(+1.81%) |
Dec 15, 2017 | 32.34 | 32.78 | 32.02 | 32.13 | 764,012 | -0.02(-0.06%) |
Dec 14, 2017 | 32.66 | 32.73 | 32.13 | 32.14 | 97,087 | -0.46(-1.42%) |
Dec 13, 2017 | 32.37 | 32.95 | 32.37 | 32.61 | 133,931 | +0.25(+0.79%) |
Dec 12, 2017 | 32.39 | 32.61 | 32.31 | 32.35 | 118,504 | +0.04(+0.11%) |
Dec 11, 2017 | 32.47 | 32.74 | 32.26 | 32.32 | 102,910 | -0.14(-0.42%) |
Dec 08, 2017 | 33.01 | 33.07 | 32.37 | 32.45 | 115,604 | +0.00(+0.00%) |
Dec 07, 2017 | 32.48 | 32.85 | 32.33 | 185,708 | +0.00(+0.00%) | |
Dec 06, 2017 | 32.49 | 32.73 | 32.28 | 32.42 | 165,801 | -0.06(-0.20%) |
Dec 05, 2017 | 33.35 | 33.35 | 32.36 | 32.48 | 125,179 | -0.70(-2.11%) |
Dec 04, 2017 | 33.73 | 33.73 | 33.17 | 33.18 | 177,395 | +0.01(+0.03%) |