Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 27.30 | 27.70 | 26.20 | 26.70 | 64,109 | -0.50(-1.84%) |
Feb 27, 2018 | 28.40 | 28.50 | 26.10 | 27.20 | 84,532 | -1.30(-4.56%) |
Feb 26, 2018 | 28.90 | 29.00 | 27.60 | 28.50 | 38,196 | -0.10(-0.35%) |
Feb 23, 2018 | 28.60 | 29.10 | 27.90 | 28.60 | 67,960 | +0.20(+0.70%) |
Feb 22, 2018 | 27.80 | 28.40 | 67,655 | -1.00(-3.40%) | ||
Feb 21, 2018 | 29.80 | 30.50 | 29.20 | 29.40 | 50,872 | -0.40(-1.34%) |
Feb 20, 2018 | 30.30 | 32.20 | 29.60 | 29.80 | 61,629 | -0.30(-1.00%) |
Feb 16, 2018 | 30.10 | 30.10 | 30.10 | 0 | -2.80(-8.51%) | |
Feb 15, 2018 | 31.60 | 33.00 | 30.80 | 32.90 | 104,123 | +2.10(+6.82%) |
Feb 14, 2018 | 29.60 | 31.20 | 29.27 | 30.80 | 167,267 | +1.20(+4.05%) |
Feb 13, 2018 | 29.00 | 30.45 | 28.90 | 29.60 | 49,919 | +0.50(+1.72%) |
Feb 12, 2018 | 28.20 | 30.50 | 28.20 | 29.10 | 94,309 | +0.80(+2.83%) |
Feb 09, 2018 | 28.50 | 29.50 | 27.30 | 28.30 | 83,547 | +0.20(+0.71%) |
Feb 08, 2018 | 28.70 | 29.00 | 27.40 | 28.10 | 44,128 | -0.50(-1.75%) |
Feb 07, 2018 | 29.10 | 29.50 | 28.60 | 28.60 | 69,728 | -0.40(-1.38%) |
Feb 06, 2018 | 27.40 | 29.40 | 27.21 | 29.00 | 64,046 | +0.79(+2.80%) |
Feb 05, 2018 | 27.30 | 28.00 | 27.20 | 28.21 | 49,459 | +0.61(+2.21%) |
Feb 02, 2018 | 29.30 | 29.30 | 27.50 | 27.60 | 80,942 | -1.40(-4.83%) |
Feb 01, 2018 | 28.50 | 30.10 | 28.10 | 29.00 | 70,616 | +0.50(+1.75%) |
Jan 31, 2018 | 29.70 | 30.00 | 28.25 | 28.50 | 103,040 | -1.20(-4.04%) |
Jan 30, 2018 | 30.80 | 31.40 | 29.50 | 29.70 | 94,365 | -1.50(-4.81%) |
Jan 29, 2018 | 31.90 | 32.24 | 30.90 | 31.20 | 45,926 | -0.60(-1.89%) |
Jan 26, 2018 | 32.40 | 32.90 | 31.45 | 31.80 | 44,682 | -0.60(-1.85%) |
Jan 25, 2018 | 33.10 | 33.30 | 31.30 | 32.40 | 88,084 | -0.60(-1.82%) |
Jan 24, 2018 | 33.80 | 34.30 | 32.00 | 33.00 | 67,507 | -0.30(-0.90%) |
Jan 23, 2018 | 34.20 | 34.20 | 31.70 | 33.30 | 68,151 | -0.60(-1.77%) |
Jan 22, 2018 | 34.50 | 34.90 | 33.60 | 33.90 | 77,321 | -0.70(-2.02%) |
Jan 19, 2018 | 34.90 | 35.40 | 34.10 | 34.60 | 40,018 | -0.30(-0.86%) |
Jan 18, 2018 | 34.50 | 35.40 | 34.00 | 34.90 | 57,802 | +0.70(+2.05%) |
Jan 17, 2018 | 34.50 | 35.50 | 34.00 | 34.20 | 63,203 | -0.40(-1.16%) |
Jan 16, 2018 | 37.10 | 37.50 | 34.19 | 34.60 | 117,501 | -2.60(-6.99%) |
Jan 12, 2018 | 37.20 | 37.20 | 37.20 | 0 | -0.80(-2.11%) | |
Jan 11, 2018 | 37.50 | 38.60 | 37.20 | 38.00 | 39,961 | +0.80(+2.15%) |
Jan 10, 2018 | 37.70 | 38.40 | 37.00 | 37.20 | 36,878 | -0.60(-1.59%) |
Jan 09, 2018 | 38.70 | 38.90 | 37.20 | 37.80 | 74,333 | -0.90(-2.33%) |
Jan 08, 2018 | 39.70 | 40.00 | 38.20 | 38.70 | 85,499 | -0.80(-2.03%) |
Jan 05, 2018 | 38.80 | 40.40 | 38.50 | 39.50 | 87,950 | +1.10(+2.86%) |
Jan 04, 2018 | 39.20 | 40.00 | 38.25 | 38.40 | 103,744 | -0.20(-0.52%) |
Jan 03, 2018 | 41.50 | 42.50 | 37.80 | 38.60 | 190,624 | -3.00(-7.21%) |
Jan 02, 2018 | 39.60 | 43.24 | 38.50 | 41.60 | 356,604 | +4.00(+10.64%) |
Dec 29, 2017 | 37.60 | 37.60 | 37.60 | 0 | +1.10(+3.01%) | |
Dec 28, 2017 | 36.50 | 37.25 | 35.80 | 36.50 | 72,626 | +0.10(+0.27%) |
Dec 27, 2017 | 35.90 | 37.90 | 35.30 | 36.40 | 115,235 | -0.80(-2.15%) |
Dec 26, 2017 | 33.40 | 37.80 | 33.25 | 37.20 | 195,135 | +3.90(+11.71%) |
Dec 22, 2017 | 31.60 | 35.40 | 30.70 | 33.30 | 413,703 | +4.00(+13.65%) |
Dec 21, 2017 | 30.00 | 30.70 | 29.20 | 29.30 | 42,804 | -0.90(-2.98%) |
Dec 20, 2017 | 29.00 | 30.50 | 29.00 | 30.20 | 36,261 | +0.80(+2.72%) |
Dec 19, 2017 | 30.00 | 30.40 | 29.10 | 29.40 | 29,039 | -0.60(-2.00%) |
Dec 18, 2017 | 29.80 | 30.85 | 29.30 | 30.00 | 54,597 | +0.20(+0.67%) |
Dec 15, 2017 | 30.10 | 30.35 | 28.85 | 29.80 | 103,213 | -0.30(-1.00%) |
Dec 14, 2017 | 31.70 | 31.80 | 29.50 | 30.10 | 84,275 | -1.40(-4.44%) |
Dec 13, 2017 | 28.10 | 31.70 | 28.10 | 31.50 | 216,679 | +3.40(+12.10%) |
Dec 12, 2017 | 26.60 | 29.10 | 26.60 | 28.10 | 86,472 | +1.50(+5.64%) |
Dec 11, 2017 | 27.40 | 27.40 | 26.00 | 26.60 | 46,032 | -0.90(-3.27%) |
Dec 08, 2017 | 26.80 | 28.10 | 26.60 | 27.50 | 100,147 | +0.70(+2.61%) |
Dec 07, 2017 | 27.20 | 27.20 | 26.30 | 26.80 | 51,020 | -0.50(-1.83%) |
Dec 06, 2017 | 27.00 | 28.10 | 26.50 | 27.30 | 83,964 | -0.10(-0.36%) |
Dec 05, 2017 | 26.60 | 28.25 | 26.60 | 27.40 | 79,287 | +0.60(+2.24%) |
Dec 04, 2017 | 27.50 | 27.50 | 25.30 | 26.80 | 134,611 | -0.40(-1.47%) |