Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 33.87 | 34.22 | 33.21 | 33.66 | 77,175 | +0.20(+0.61%) |
Feb 27, 2018 | 35.00 | 35.00 | 33.38 | 33.45 | 52,205 | -1.16(-3.35%) |
Feb 26, 2018 | 34.44 | 34.71 | 33.62 | 34.61 | 58,878 | +0.65(+1.91%) |
Feb 23, 2018 | 34.50 | 34.75 | 33.01 | 33.96 | 91,614 | -0.02(-0.06%) |
Feb 22, 2018 | 32.93 | 34.49 | 32.72 | 33.98 | 112,688 | +1.20(+3.66%) |
Feb 21, 2018 | 34.33 | 34.49 | 32.56 | 32.78 | 91,820 | -1.70(-4.93%) |
Feb 20, 2018 | 33.60 | 34.91 | 33.25 | 34.48 | 102,039 | +0.76(+2.25%) |
Feb 16, 2018 | 33.72 | 33.72 | 33.72 | 0 | -0.09(-0.27%) | |
Feb 15, 2018 | 34.00 | 34.50 | 33.07 | 33.81 | 70,401 | +0.08(+0.24%) |
Feb 14, 2018 | 33.86 | 32.13 | 33.73 | 107,118 | +1.60(+4.98%) | |
Feb 13, 2018 | 30.84 | 32.44 | 30.84 | 32.13 | 55,384 | +1.37(+4.45%) |
Feb 12, 2018 | 31.17 | 31.91 | 30.21 | 30.76 | 119,060 | +0.14(+0.46%) |
Feb 09, 2018 | 33.00 | 33.24 | 30.12 | 30.62 | 172,091 | -1.88(-5.78%) |
Feb 08, 2018 | 34.19 | 34.49 | 32.40 | 32.50 | 61,538 | -1.29(-3.82%) |
Feb 07, 2018 | 32.99 | 33.99 | 32.78 | 33.79 | 139,508 | +1.25(+3.84%) |
Feb 06, 2018 | 34.77 | 34.77 | 32.32 | 32.54 | 159,638 | -2.96(-8.34%) |
Feb 05, 2018 | 36.31 | 36.96 | 35.50 | 35.50 | 97,456 | -1.49(-4.03%) |
Feb 02, 2018 | 36.68 | 37.89 | 35.61 | 36.99 | 126,139 | -0.09(-0.24%) |
Feb 01, 2018 | 37.40 | 37.43 | 36.20 | 37.08 | 90,900 | -0.23(-0.62%) |
Jan 31, 2018 | 37.49 | 37.85 | 36.85 | 37.31 | 75,205 | +0.05(+0.13%) |
Jan 30, 2018 | 36.01 | 36.89 | 36.01 | 37.26 | 69,536 | +1.00(+2.76%) |
Jan 29, 2018 | 36.47 | 37.89 | 36.08 | 36.26 | 104,853 | +0.25(+0.69%) |
Jan 26, 2018 | 37.13 | 37.20 | 36.00 | 36.01 | 127,850 | -0.91(-2.46%) |
Jan 25, 2018 | 37.80 | 37.98 | 36.06 | 36.92 | 179,727 | -0.89(-2.35%) |
Jan 24, 2018 | 38.08 | 39.13 | 37.38 | 37.81 | 216,431 | +0.46(+1.23%) |
Jan 23, 2018 | 39.45 | 39.45 | 37.08 | 37.35 | 172,194 | -2.02(-5.13%) |
Jan 22, 2018 | 39.52 | 39.89 | 38.55 | 39.37 | 105,733 | -0.19(-0.48%) |
Jan 19, 2018 | 40.20 | 40.20 | 38.93 | 39.56 | 64,878 | -0.21(-0.53%) |
Jan 18, 2018 | 39.86 | 40.84 | 39.55 | 39.77 | 77,505 | +0.25(+0.63%) |
Jan 17, 2018 | 40.51 | 40.60 | 39.24 | 39.52 | 72,774 | -0.70(-1.74%) |
Jan 16, 2018 | 39.85 | 40.09 | 39.12 | 40.22 | 91,190 | +1.24(+3.18%) |
Jan 12, 2018 | 38.98 | 38.98 | 38.98 | 0 | +0.53(+1.38%) | |
Jan 11, 2018 | 39.10 | 39.10 | 38.31 | 38.45 | 56,861 | -0.37(-0.95%) |
Jan 10, 2018 | 38.32 | 38.82 | 92,447 | -1.38(-3.43%) | ||
Jan 09, 2018 | 41.45 | 41.98 | 39.77 | 40.20 | 145,961 | -0.89(-2.17%) |
Jan 08, 2018 | 40.78 | 41.47 | 40.20 | 41.09 | 102,893 | +0.61(+1.51%) |
Jan 05, 2018 | 40.68 | 40.81 | 39.87 | 40.48 | 67,400 | +0.14(+0.35%) |
Jan 04, 2018 | 40.63 | 40.78 | 39.75 | 40.34 | 93,611 | +0.22(+0.55%) |
Jan 03, 2018 | 41.71 | 42.00 | 39.61 | 40.12 | 156,158 | -1.02(-2.47%) |
Jan 02, 2018 | 39.61 | 42.25 | 38.64 | 41.13 | 136,662 | +1.71(+4.35%) |
Dec 29, 2017 | 39.42 | 39.42 | 39.42 | 0 | +0.90(+2.34%) | |
Dec 28, 2017 | 36.80 | 38.77 | 35.71 | 38.52 | 134,900 | +2.38(+6.59%) |
Dec 27, 2017 | 35.23 | 36.86 | 35.15 | 36.14 | 68,910 | +0.84(+2.38%) |
Dec 26, 2017 | 37.52 | 37.52 | 35.01 | 35.30 | 80,382 | -1.67(-4.52%) |
Dec 22, 2017 | 33.90 | 37.09 | 33.90 | 36.97 | 119,271 | +3.01(+8.86%) |
Dec 21, 2017 | 33.00 | 34.44 | 32.89 | 33.96 | 119,065 | +1.47(+4.52%) |
Dec 20, 2017 | 32.70 | 32.77 | 32.25 | 32.49 | 38,442 | -0.22(-0.67%) |
Dec 19, 2017 | 32.99 | 33.17 | 32.11 | 32.71 | 102,354 | -0.40(-1.21%) |
Dec 18, 2017 | 32.73 | 33.58 | 32.44 | 33.11 | 88,415 | +0.23(+0.70%) |
Dec 15, 2017 | 31.35 | 33.40 | 31.35 | 32.88 | 96,196 | +1.77(+5.69%) |
Dec 14, 2017 | 31.05 | 31.90 | 30.69 | 31.11 | 105,857 | +0.05(+0.16%) |
Dec 13, 2017 | 30.37 | 31.43 | 30.37 | 31.06 | 58,749 | +0.80(+2.64%) |
Dec 12, 2017 | 31.31 | 31.49 | 30.20 | 30.26 | 78,137 | -0.91(-2.92%) |
Dec 11, 2017 | 33.79 | 33.81 | 30.75 | 31.17 | 162,755 | -2.72(-8.03%) |
Dec 08, 2017 | 34.20 | 34.38 | 33.50 | 33.89 | 66,886 | -0.32(-0.94%) |
Dec 07, 2017 | 33.48 | 34.96 | 33.08 | 34.21 | 64,929 | +0.36(+1.06%) |
Dec 06, 2017 | 33.20 | 33.85 | 33.11 | 33.85 | 74,331 | +0.14(+0.42%) |
Dec 05, 2017 | 34.80 | 34.85 | 33.15 | 33.71 | 108,550 | -1.33(-3.80%) |
Dec 04, 2017 | 34.46 | 35.43 | 34.16 | 35.04 | 101,609 | +0.47(+1.36%) |