Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.40 | 20.80 | 20.20 | 20.20 | 21,648 | -0.20(-0.98%) |
Feb 27, 2018 | 20.80 | 21.80 | 20.20 | 20.40 | 48,386 | -0.60(-2.86%) |
Feb 26, 2018 | 20.00 | 21.20 | 20.00 | 21.00 | 39,639 | +0.80(+3.96%) |
Feb 23, 2018 | 20.60 | 20.60 | 20.00 | 20.20 | 36,632 | -0.40(-1.94%) |
Feb 22, 2018 | 20.80 | 21.20 | 20.20 | 20.60 | 59,068 | -0.30(-1.44%) |
Feb 21, 2018 | 21.00 | 21.60 | 20.80 | 20.90 | 39,453 | -0.40(-1.88%) |
Feb 20, 2018 | 21.80 | 22.20 | 21.00 | 21.30 | 45,505 | -0.50(-2.29%) |
Feb 16, 2018 | 21.80 | 21.80 | 21.80 | 0 | -0.20(-0.91%) | |
Feb 15, 2018 | 22.80 | 23.00 | 21.40 | 22.00 | 52,574 | -0.60(-2.65%) |
Feb 14, 2018 | 21.60 | 22.60 | 21.20 | 22.60 | 37,670 | +0.80(+3.67%) |
Feb 13, 2018 | 23.00 | 23.00 | 21.60 | 21.80 | 36,997 | -1.20(-5.22%) |
Feb 12, 2018 | 24.20 | 25.20 | 22.00 | 23.00 | 68,490 | -1.60(-6.50%) |
Feb 09, 2018 | 26.00 | 26.20 | 18.60 | 24.60 | 293,342 | -1.80(-6.82%) |
Feb 08, 2018 | 28.00 | 26.40 | 26.40 | 49,276 | -1.00(-3.65%) | |
Feb 07, 2018 | 27.80 | 28.40 | 27.30 | 27.40 | 28,135 | -0.40(-1.44%) |
Feb 06, 2018 | 27.60 | 28.80 | 27.40 | 27.80 | 36,572 | -0.80(-2.80%) |
Feb 05, 2018 | 28.00 | 30.80 | 27.80 | 28.60 | 67,268 | +0.40(+1.42%) |
Feb 02, 2018 | 28.80 | 28.80 | 27.80 | 28.20 | 52,716 | -0.80(-2.76%) |
Feb 01, 2018 | 27.80 | 30.20 | 27.60 | 29.00 | 98,141 | +1.00(+3.57%) |
Jan 31, 2018 | 28.00 | 28.80 | 27.40 | 28.00 | 47,254 | +0.00(+0.00%) |
Jan 30, 2018 | 29.60 | 29.72 | 28.81 | 28.00 | 51,172 | -1.60(-5.41%) |
Jan 29, 2018 | 27.80 | 30.00 | 27.80 | 29.60 | 117,909 | +2.00(+7.25%) |
Jan 26, 2018 | 27.40 | 28.20 | 27.20 | 27.60 | 45,628 | +0.20(+0.73%) |
Jan 25, 2018 | 27.40 | 28.00 | 27.20 | 27.40 | 45,808 | +0.20(+0.74%) |
Jan 24, 2018 | 28.20 | 28.20 | 27.20 | 27.20 | 30,168 | -0.80(-2.86%) |
Jan 23, 2018 | 27.60 | 28.20 | 27.40 | 28.00 | 44,402 | +0.40(+1.45%) |
Jan 22, 2018 | 28.00 | 28.20 | 26.80 | 27.60 | 63,570 | -0.60(-2.13%) |
Jan 19, 2018 | 27.00 | 28.20 | 26.80 | 28.20 | 71,490 | +0.80(+2.92%) |
Jan 18, 2018 | 27.00 | 27.60 | 26.80 | 27.40 | 31,257 | +0.00(+0.00%) |
Jan 17, 2018 | 27.60 | 27.60 | 26.60 | 27.40 | 32,498 | +0.20(+0.74%) |
Jan 16, 2018 | 27.60 | 28.10 | 26.40 | 27.20 | 80,574 | -0.60(-2.16%) |
Jan 12, 2018 | 27.80 | 27.80 | 27.80 | 0 | -0.20(-0.71%) | |
Jan 11, 2018 | 27.80 | 28.20 | 27.80 | 28.00 | 41,310 | -0.20(-0.71%) |
Jan 10, 2018 | 27.60 | 28.20 | 27.00 | 28.20 | 51,551 | +0.40(+1.44%) |
Jan 09, 2018 | 26.80 | 28.20 | 26.80 | 27.80 | 55,559 | +0.60(+2.21%) |
Jan 08, 2018 | 27.20 | 27.60 | 26.80 | 27.20 | 38,444 | -0.40(-1.45%) |
Jan 05, 2018 | 27.60 | 28.20 | 27.20 | 27.60 | 56,126 | -0.20(-0.72%) |
Jan 04, 2018 | 27.80 | 28.30 | 26.80 | 27.80 | 73,819 | +0.40(+1.46%) |
Jan 03, 2018 | 28.00 | 28.10 | 27.00 | 27.40 | 53,208 | -0.40(-1.44%) |
Jan 02, 2018 | 27.00 | 28.20 | 26.80 | 27.80 | 90,363 | +1.00(+3.73%) |
Dec 29, 2017 | 26.80 | 26.80 | 26.80 | 0 | -0.20(-0.74%) | |
Dec 28, 2017 | 27.20 | 28.00 | 26.60 | 27.00 | 73,084 | -0.20(-0.74%) |
Dec 27, 2017 | 28.60 | 29.00 | 27.00 | 27.20 | 101,820 | -1.80(-6.21%) |
Dec 26, 2017 | 30.40 | 31.00 | 28.08 | 29.00 | 104,132 | +0.00(+0.00%) |
Dec 22, 2017 | 29.20 | 29.80 | 26.60 | 29.00 | 185,626 | -0.80(-2.68%) |
Dec 21, 2017 | 29.60 | 30.00 | 29.00 | 29.80 | 41,781 | +0.20(+0.68%) |
Dec 20, 2017 | 28.80 | 29.60 | 28.80 | 29.60 | 33,024 | +0.40(+1.37%) |
Dec 19, 2017 | 28.80 | 29.40 | 28.60 | 29.20 | 74,329 | +0.20(+0.69%) |
Dec 18, 2017 | 28.20 | 29.00 | 27.80 | 29.00 | 105,964 | +0.80(+2.84%) |
Dec 15, 2017 | 27.40 | 28.35 | 27.20 | 28.20 | 217,702 | +0.60(+2.17%) |
Dec 14, 2017 | 27.60 | 28.40 | 26.80 | 27.60 | 83,235 | -0.80(-2.82%) |
Dec 13, 2017 | 27.60 | 28.40 | 26.80 | 28.40 | 67,114 | +0.80(+2.90%) |
Dec 12, 2017 | 27.60 | 28.20 | 26.60 | 27.60 | 63,842 | -0.20(-0.72%) |
Dec 11, 2017 | 27.80 | 28.40 | 27.00 | 27.80 | 64,323 | +0.00(+0.00%) |
Dec 08, 2017 | 28.40 | 28.80 | 27.40 | 27.80 | 50,353 | -0.80(-2.80%) |
Dec 07, 2017 | 28.60 | 29.20 | 28.00 | 28.60 | 43,986 | +0.00(+0.00%) |
Dec 06, 2017 | 30.00 | 30.19 | 28.40 | 28.60 | 43,788 | -1.20(-4.03%) |
Dec 05, 2017 | 30.60 | 30.80 | 29.60 | 29.80 | 53,432 | -1.20(-3.87%) |
Dec 04, 2017 | 33.00 | 34.00 | 30.80 | 31.00 | 94,212 | -2.00(-6.06%) |