Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.80 | 22.90 | 21.70 | 22.00 | 3,458 | +0.00(+0.00%) |
Feb 27, 2018 | 22.60 | 23.00 | 21.60 | 22.00 | 6,397 | -0.60(-2.65%) |
Feb 26, 2018 | 22.60 | 23.00 | 22.10 | 22.60 | 14,691 | +0.50(+2.26%) |
Feb 23, 2018 | 21.50 | 22.10 | 21.40 | 22.10 | 6,524 | +0.80(+3.76%) |
Feb 22, 2018 | 22.40 | 22.60 | 21.30 | 21.30 | 11,781 | -0.70(-3.18%) |
Feb 21, 2018 | 22.80 | 22.80 | 21.60 | 22.00 | 18,270 | -1.20(-5.17%) |
Feb 20, 2018 | 23.70 | 23.90 | 22.01 | 23.20 | 29,105 | +0.20(+0.87%) |
Feb 16, 2018 | 23.00 | 23.00 | 23.00 | 0 | -9.90(-30.09%) | |
Feb 15, 2018 | 30.60 | 34.70 | 28.74 | 32.90 | 5,980 | +2.26(+7.38%) |
Feb 14, 2018 | 29.10 | 30.70 | 29.00 | 30.64 | 490 | +1.34(+4.57%) |
Feb 13, 2018 | 28.50 | 30.00 | 27.00 | 29.30 | 5,578 | +0.30(+1.03%) |
Feb 12, 2018 | 28.00 | 30.40 | 28.00 | 29.00 | 1,396 | +1.80(+6.62%) |
Feb 09, 2018 | 28.68 | 28.70 | 26.50 | 27.20 | 2,307 | -1.05(-3.72%) |
Feb 08, 2018 | 29.20 | 29.36 | 28.40 | 28.25 | 1,947 | -1.85(-6.14%) |
Feb 07, 2018 | 29.80 | 31.90 | 28.20 | 30.10 | 6,867 | +1.00(+3.43%) |
Feb 06, 2018 | 28.70 | 29.54 | 28.10 | 29.10 | 2,254 | -1.30(-4.28%) |
Feb 05, 2018 | 31.70 | 34.20 | 30.40 | 30.40 | 558 | -1.40(-4.40%) |
Feb 02, 2018 | 32.90 | 32.90 | 31.80 | 31.80 | 458 | -0.80(-2.45%) |
Feb 01, 2018 | 33.20 | 34.04 | 32.20 | 32.60 | 854 | -0.70(-2.11%) |
Jan 31, 2018 | 34.60 | 34.60 | 33.10 | 33.30 | 1,303 | -1.20(-3.47%) |
Jan 30, 2018 | 35.40 | 34.50 | 34.50 | 307 | -0.90(-2.55%) | |
Jan 29, 2018 | 36.60 | 36.60 | 35.01 | 35.40 | 269 | -1.00(-2.75%) |
Jan 26, 2018 | 35.10 | 36.90 | 35.10 | 36.40 | 3,004 | +1.10(+3.12%) |
Jan 25, 2018 | 36.20 | 36.50 | 35.30 | 35.30 | 852 | -0.60(-1.67%) |
Jan 24, 2018 | 37.20 | 37.20 | 35.23 | 35.90 | 1,262 | -1.20(-3.23%) |
Jan 23, 2018 | 37.70 | 38.80 | 36.20 | 37.10 | 4,727 | +0.40(+1.09%) |
Jan 22, 2018 | 37.70 | 35.40 | 36.70 | 2,070 | +0.50(+1.38%) | |
Jan 19, 2018 | 37.60 | 37.90 | 35.70 | 36.20 | 830 | +1.20(+3.43%) |
Jan 18, 2018 | 36.70 | 37.60 | 34.80 | 35.00 | 2,220 | -2.20(-5.91%) |
Jan 17, 2018 | 37.50 | 37.80 | 35.81 | 37.20 | 2,148 | -0.10(-0.27%) |
Jan 16, 2018 | 37.80 | 38.90 | 35.60 | 37.30 | 8,083 | +5.30(+16.56%) |
Jan 12, 2018 | 32.00 | 32.00 | 32.00 | 0 | -0.40(-1.23%) | |
Jan 11, 2018 | 33.70 | 33.70 | 32.00 | 32.40 | 789 | -0.70(-2.11%) |
Jan 10, 2018 | 33.50 | 33.50 | 32.80 | 33.10 | 1,819 | +0.00(+0.00%) |
Jan 09, 2018 | 32.80 | 34.00 | 32.80 | 33.10 | 1,087 | +0.90(+2.80%) |
Jan 08, 2018 | 33.30 | 33.30 | 32.10 | 32.20 | 1,155 | -1.10(-3.30%) |
Jan 05, 2018 | 33.50 | 33.50 | 33.00 | 33.30 | 1,424 | +0.50(+1.52%) |
Jan 04, 2018 | 33.20 | 33.50 | 32.43 | 32.80 | 1,921 | -0.30(-0.91%) |
Jan 03, 2018 | 32.20 | 34.30 | 32.10 | 33.10 | 1,876 | +0.40(+1.22%) |
Jan 02, 2018 | 31.50 | 33.86 | 31.50 | 32.70 | 1,536 | +2.00(+6.51%) |
Dec 29, 2017 | 30.70 | 30.70 | 30.70 | 0 | -1.50(-4.66%) | |
Dec 28, 2017 | 32.80 | 33.27 | 30.10 | 32.20 | 1,355 | +0.30(+0.94%) |
Dec 27, 2017 | 31.20 | 34.10 | 31.20 | 31.90 | 4,956 | +0.80(+2.57%) |
Dec 26, 2017 | 30.80 | 32.20 | 30.80 | 31.10 | 2,776 | +0.60(+1.97%) |
Dec 22, 2017 | 31.00 | 31.40 | 29.60 | 30.50 | 988 | -0.90(-2.86%) |
Dec 21, 2017 | 29.50 | 31.40 | 29.50 | 31.40 | 3,001 | +1.10(+3.63%) |
Dec 20, 2017 | 30.90 | 31.52 | 29.40 | 30.30 | 1,346 | +0.80(+2.71%) |
Dec 19, 2017 | 31.60 | 31.60 | 29.00 | 29.50 | 4,285 | -2.87(-8.85%) |
Dec 18, 2017 | 33.90 | 33.90 | 32.10 | 32.37 | 3,421 | -1.84(-5.37%) |
Dec 15, 2017 | 33.87 | 34.30 | 33.87 | 34.20 | 231 | -0.65(-1.87%) |
Dec 14, 2017 | 34.90 | 34.99 | 33.60 | 34.85 | 749 | -0.85(-2.38%) |
Dec 13, 2017 | 34.90 | 35.80 | 34.50 | 35.70 | 939 | +0.30(+0.84%) |
Dec 12, 2017 | 36.50 | 36.96 | 35.20 | 35.40 | 2,647 | -2.00(-5.35%) |
Dec 11, 2017 | 38.10 | 38.10 | 35.80 | 37.40 | 3,953 | +3.00(+8.72%) |
Dec 08, 2017 | 33.50 | 38.20 | 33.50 | 34.40 | 18,038 | +0.90(+2.69%) |
Dec 07, 2017 | 34.70 | 35.00 | 33.20 | 33.50 | 3,989 | -2.30(-6.42%) |
Dec 06, 2017 | 33.90 | 38.60 | 33.80 | 35.80 | 879 | +1.70(+4.99%) |
Dec 05, 2017 | 35.40 | 37.40 | 31.20 | 34.10 | 2,438 | -1.60(-4.48%) |
Dec 04, 2017 | 37.60 | 37.60 | 35.40 | 35.70 | 5,479 | -3.70(-9.39%) |