Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 33.63 | 34.85 | 33.48 | 33.69 | 148,528 | +0.17(+0.51%) |
Feb 27, 2018 | 34.30 | 34.77 | 33.45 | 33.52 | 129,406 | -0.87(-2.53%) |
Feb 26, 2018 | 33.29 | 34.57 | 32.67 | 34.39 | 170,014 | +1.39(+4.21%) |
Feb 23, 2018 | 34.28 | 34.28 | 32.21 | 33.00 | 165,521 | -0.90(-2.65%) |
Feb 22, 2018 | 32.98 | 35.74 | 32.98 | 33.90 | 234,976 | +0.69(+2.08%) |
Feb 21, 2018 | 31.84 | 34.41 | 31.81 | 33.21 | 189,155 | +1.37(+4.30%) |
Feb 20, 2018 | 33.12 | 33.46 | 31.75 | 31.84 | 156,983 | -1.67(-4.98%) |
Feb 16, 2018 | 33.51 | 33.51 | 33.51 | 0 | -0.78(-2.27%) | |
Feb 15, 2018 | 32.82 | 34.43 | 32.37 | 34.29 | 203,116 | +1.47(+4.48%) |
Feb 14, 2018 | 31.58 | 33.33 | 31.32 | 32.82 | 195,092 | +0.81(+2.53%) |
Feb 13, 2018 | 32.40 | 32.83 | 32.00 | 32.01 | 154,307 | -0.79(-2.41%) |
Feb 12, 2018 | 31.52 | 33.12 | 31.38 | 32.80 | 215,757 | +1.47(+4.69%) |
Feb 09, 2018 | 31.84 | 32.66 | 30.06 | 31.33 | 439,674 | -0.05(-0.16%) |
Feb 08, 2018 | 34.08 | 31.05 | 31.38 | 372,702 | -2.70(-7.92%) | |
Feb 07, 2018 | 33.97 | 34.75 | 33.33 | 34.08 | 249,967 | -0.02(-0.06%) |
Feb 06, 2018 | 31.91 | 34.36 | 31.44 | 34.10 | 613,722 | +0.45(+1.34%) |
Feb 05, 2018 | 34.01 | 34.76 | 33.16 | 33.65 | 310,317 | -0.57(-1.67%) |
Feb 02, 2018 | 34.88 | 35.75 | 34.18 | 34.22 | 420,128 | -0.88(-2.51%) |
Feb 01, 2018 | 35.32 | 35.73 | 34.80 | 35.10 | 314,469 | +0.00(+0.00%) |
Jan 31, 2018 | 37.35 | 37.71 | 35.02 | 35.10 | 331,167 | -2.21(-5.92%) |
Jan 30, 2018 | 37.45 | 37.83 | 34.04 | 37.31 | 834,995 | -0.51(-1.35%) |
Jan 29, 2018 | 38.36 | 39.10 | 37.27 | 37.82 | 368,808 | -0.22(-0.58%) |
Jan 26, 2018 | 40.00 | 40.87 | 37.80 | 38.04 | 966,142 | -0.49(-1.27%) |
Jan 25, 2018 | 36.38 | 38.90 | 36.20 | 38.53 | 1,983,838 | +3.07(+8.66%) |
Jan 24, 2018 | 37.10 | 37.50 | 35.11 | 35.46 | 630,194 | -1.79(-4.81%) |
Jan 23, 2018 | 37.15 | 38.20 | 36.57 | 37.25 | 357,729 | -0.06(-0.16%) |
Jan 22, 2018 | 37.82 | 38.49 | 37.06 | 37.31 | 410,237 | -0.55(-1.45%) |
Jan 19, 2018 | 37.93 | 38.33 | 37.01 | 37.86 | 338,730 | -0.14(-0.37%) |
Jan 18, 2018 | 37.75 | 38.60 | 36.31 | 38.00 | 314,976 | +0.29(+0.77%) |
Jan 17, 2018 | 37.08 | 38.15 | 36.01 | 37.71 | 483,637 | +0.71(+1.92%) |
Jan 16, 2018 | 37.50 | 38.53 | 36.22 | 37.00 | 577,928 | -0.47(-1.25%) |
Jan 12, 2018 | 37.47 | 37.47 | 37.47 | 0 | +1.30(+3.59%) | |
Jan 11, 2018 | 32.89 | 36.39 | 32.76 | 36.17 | 456,548 | +2.52(+7.49%) |
Jan 10, 2018 | 33.96 | 33.65 | 267,464 | +0.14(+0.42%) | ||
Jan 09, 2018 | 32.31 | 33.67 | 32.18 | 33.51 | 571,088 | +1.45(+4.52%) |
Jan 08, 2018 | 36.64 | 36.84 | 31.51 | 32.06 | 653,449 | -4.56(-12.46%) |
Jan 05, 2018 | 41.00 | 41.01 | 36.45 | 36.62 | 665,479 | -4.19(-10.25%) |
Jan 04, 2018 | 35.70 | 41.80 | 35.64 | 40.81 | 1,906,878 | +5.28(+14.86%) |
Jan 03, 2018 | 34.00 | 35.75 | 33.75 | 35.53 | 320,047 | +1.62(+4.78%) |
Jan 02, 2018 | 31.50 | 34.33 | 31.02 | 33.91 | 851,577 | +2.66(+8.51%) |
Dec 29, 2017 | 31.25 | 31.25 | 31.25 | 0 | -0.58(-1.82%) | |
Dec 28, 2017 | 31.92 | 32.26 | 31.61 | 31.83 | 134,419 | -0.06(-0.19%) |
Dec 27, 2017 | 31.80 | 32.34 | 31.04 | 31.89 | 76,786 | +0.21(+0.66%) |
Dec 26, 2017 | 31.00 | 32.02 | 30.88 | 31.68 | 88,877 | +0.68(+2.19%) |
Dec 22, 2017 | 30.86 | 31.20 | 30.36 | 31.00 | 133,822 | +0.03(+0.10%) |
Dec 21, 2017 | 31.01 | 31.39 | 30.28 | 30.97 | 164,579 | -0.05(-0.16%) |
Dec 20, 2017 | 32.25 | 32.88 | 30.90 | 31.02 | 203,127 | -0.40(-1.27%) |
Dec 19, 2017 | 31.77 | 29.67 | 31.42 | 185,762 | +1.04(+3.42%) | |
Dec 18, 2017 | 29.50 | 30.64 | 28.91 | 30.38 | 350,777 | +0.82(+2.77%) |
Dec 15, 2017 | 28.86 | 30.67 | 28.05 | 29.56 | 946,915 | +0.70(+2.43%) |
Dec 14, 2017 | 28.46 | 29.11 | 28.31 | 28.86 | 110,952 | +0.48(+1.69%) |
Dec 13, 2017 | 28.00 | 28.59 | 26.58 | 28.38 | 175,241 | +0.91(+3.31%) |
Dec 12, 2017 | 28.69 | 28.87 | 27.25 | 27.47 | 124,722 | -1.06(-3.72%) |
Dec 11, 2017 | 29.24 | 29.97 | 28.34 | 28.53 | 126,248 | -0.60(-2.06%) |
Dec 08, 2017 | 29.04 | 29.99 | 28.14 | 29.13 | 174,543 | +0.24(+0.83%) |
Dec 07, 2017 | 27.32 | 29.05 | 27.22 | 28.89 | 166,226 | +1.46(+5.32%) |
Dec 06, 2017 | 27.38 | 27.68 | 26.50 | 27.43 | 134,629 | +0.05(+0.18%) |
Dec 05, 2017 | 28.20 | 28.49 | 27.38 | 27.38 | 130,739 | -0.29(-1.05%) |
Dec 04, 2017 | 28.72 | 29.29 | 27.56 | 27.67 | 200,607 | -0.71(-2.50%) |