Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 23.40 | 23.40 | 23.40 | 0 | -1.40(-5.65%) | |
Mar 28, 2018 | 24.50 | 25.32 | 24.00 | 24.80 | 2,465 | -3.20(-11.43%) |
Mar 27, 2018 | 28.11 | 28.80 | 28.00 | 28.00 | 476 | -0.02(-0.09%) |
Mar 26, 2018 | 28.00 | 28.39 | 27.71 | 28.02 | 2,001 | -1.12(-3.86%) |
Mar 22, 2018 | 29.15 | 29.15 | 29.15 | 115 | -0.69(-2.31%) | |
Mar 20, 2018 | 29.84 | 29.84 | 29.84 | 90 | -1.13(-3.65%) | |
Mar 19, 2018 | 31.00 | 31.00 | 30.97 | 30.97 | 371 | -0.19(-0.61%) |
Mar 16, 2018 | 31.20 | 31.20 | 31.16 | 31.16 | 410 | -0.14(-0.45%) |
Mar 15, 2018 | 28.00 | 31.30 | 28.00 | 31.30 | 261 | +1.40(+4.68%) |
Mar 14, 2018 | 28.00 | 29.90 | 28.00 | 29.90 | 489 | -2.04(-6.39%) |
Mar 12, 2018 | 31.94 | 31.94 | 31.94 | 81 | +1.54(+5.07%) | |
Mar 09, 2018 | 30.60 | 31.12 | 30.40 | 30.40 | 11,340 | -0.98(-3.12%) |
Mar 07, 2018 | 31.38 | 31.38 | 31.38 | 130 | -0.32(-1.01%) | |
Mar 06, 2018 | 31.75 | 31.76 | 31.70 | 31.70 | 1,854 | +1.30(+4.28%) |
Mar 05, 2018 | 30.40 | 30.40 | 30.40 | 30.40 | 183 | +0.65(+2.18%) |
Mar 02, 2018 | 29.37 | 29.75 | 28.95 | 29.75 | 2,236 | -1.10(-3.57%) |
Mar 01, 2018 | 30.60 | 30.85 | 30.07 | 30.85 | 722 | -1.55(-4.78%) |
Feb 28, 2018 | 31.75 | 32.45 | 31.75 | 32.40 | 6,173 | +2.07(+6.82%) |
Feb 27, 2018 | 31.20 | 31.20 | 30.33 | 30.33 | 1,116 | -0.75(-2.41%) |
Feb 26, 2018 | 30.95 | 31.10 | 30.40 | 31.08 | 4,083 | +1.26(+4.23%) |
Feb 23, 2018 | 29.70 | 29.85 | 29.70 | 29.82 | 1,120 | +0.67(+2.30%) |
Feb 22, 2018 | 29.65 | 29.65 | 29.15 | 29.15 | 494 | -0.85(-2.83%) |
Feb 20, 2018 | 30.00 | 30.00 | 30.00 | 80 | -0.50(-1.64%) | |
Feb 16, 2018 | 30.50 | 30.50 | 30.50 | 0 | +0.65(+2.18%) | |
Feb 14, 2018 | 29.85 | 29.85 | 29.85 | 6 | +1.00(+3.47%) | |
Feb 13, 2018 | 28.30 | 28.85 | 28.30 | 28.85 | 569 | +0.70(+2.49%) |
Feb 12, 2018 | 28.25 | 28.25 | 28.15 | 28.15 | 697 | +0.45(+1.62%) |
Feb 09, 2018 | 27.85 | 27.85 | 27.70 | 27.70 | 261 | -1.15(-3.99%) |
Feb 08, 2018 | 28.85 | 28.85 | 28.85 | 28.85 | 195 | -0.40(-1.37%) |
Feb 07, 2018 | 29.25 | 29.25 | 29.25 | 29.25 | 270 | +0.15(+0.52%) |
Feb 06, 2018 | 29.10 | 29.10 | 29.10 | 29.10 | 102 | -0.80(-2.68%) |
Feb 05, 2018 | 29.90 | 29.90 | 29.90 | 29.90 | 916 | -1.10(-3.55%) |
Feb 02, 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 1,002 | +0.00(+0.00%) |
Jan 31, 2018 | 31.00 | 31.00 | 31.00 | 100 | +0.00(+0.00%) | |
Jan 30, 2018 | 30.80 | 31.00 | 30.80 | 31.00 | 2,255 | -0.08(-0.26%) |
Jan 29, 2018 | 31.00 | 31.08 | 31.00 | 31.08 | 537 | +0.43(+1.40%) |
Jan 26, 2018 | 30.30 | 30.75 | 30.30 | 30.65 | 1,576 | +0.05(+0.16%) |
Jan 25, 2018 | 30.54 | 30.65 | 30.51 | 30.60 | 3,992 | -0.40(-1.29%) |
Jan 24, 2018 | 30.56 | 31.00 | 30.13 | 31.00 | 2,040 | -1.00(-3.12%) |
Jan 23, 2018 | 32.00 | 32.00 | 31.99 | 32.00 | 2,895 | +0.85(+2.73%) |
Jan 22, 2018 | 31.15 | 31.15 | 31.15 | 31.15 | 115 | +0.20(+0.65%) |
Jan 18, 2018 | 30.95 | 30.95 | 30.95 | 35 | +0.60(+1.98%) | |
Jan 12, 2018 | 30.35 | 30.35 | 30.35 | 0 | -0.82(-2.63%) | |
Jan 10, 2018 | 31.17 | 31.17 | 31.17 | 218 | -0.63(-1.98%) | |
Jan 09, 2018 | 31.80 | 31.80 | 31.80 | 86 | +0.20(+0.63%) | |
Jan 08, 2018 | 31.20 | 31.60 | 31.20 | 31.60 | 1,585 | -0.70(-2.17%) |
Jan 04, 2018 | 32.30 | 32.30 | 32.30 | 0 | +1.30(+4.19%) | |
Jan 03, 2018 | 31.55 | 31.55 | 31.00 | 31.00 | 1,960 | -0.95(-2.97%) |