Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 32.09 | 32.68 | 31.97 | 32.05 | 124,086 | -0.05(-0.16%) |
Feb 27, 2018 | 33.16 | 33.16 | 31.66 | 32.10 | 160,177 | -0.92(-2.79%) |
Feb 26, 2018 | 33.75 | 33.99 | 32.94 | 33.02 | 215,052 | -0.57(-1.70%) |
Feb 23, 2018 | 33.68 | 33.74 | 33.09 | 33.59 | 131,349 | +0.04(+0.12%) |
Feb 22, 2018 | 33.91 | 33.91 | 32.82 | 33.55 | 135,149 | -0.21(-0.62%) |
Feb 21, 2018 | 33.89 | 34.55 | 33.58 | 33.76 | 201,713 | -0.14(-0.41%) |
Feb 20, 2018 | 34.39 | 34.61 | 33.74 | 33.90 | 181,822 | -0.62(-1.80%) |
Feb 16, 2018 | 34.52 | 34.52 | 34.52 | 0 | +0.53(+1.56%) | |
Feb 15, 2018 | 35.00 | 35.11 | 33.91 | 33.99 | 262,943 | -0.73(-2.10%) |
Feb 14, 2018 | 34.07 | 35.90 | 34.00 | 34.72 | 382,779 | +0.43(+1.25%) |
Feb 13, 2018 | 33.58 | 34.56 | 33.50 | 34.29 | 340,544 | +0.82(+2.45%) |
Feb 12, 2018 | 33.91 | 34.70 | 32.23 | 33.47 | 422,965 | +0.07(+0.21%) |
Feb 09, 2018 | 31.40 | 34.50 | 31.01 | 33.40 | 747,565 | +3.40(+11.33%) |
Feb 08, 2018 | 31.00 | 31.00 | 29.87 | 30.00 | 159,936 | -1.02(-3.29%) |
Feb 07, 2018 | 30.76 | 30.76 | 30.09 | 31.02 | 119,319 | +0.25(+0.81%) |
Feb 06, 2018 | 30.18 | 30.82 | 29.95 | 30.77 | 287,986 | -0.21(-0.68%) |
Feb 05, 2018 | 31.02 | 31.65 | 30.55 | 30.98 | 120,879 | -0.49(-1.56%) |
Feb 02, 2018 | 32.08 | 32.52 | 31.40 | 31.47 | 179,532 | -1.04(-3.20%) |
Feb 01, 2018 | 33.11 | 33.27 | 32.25 | 32.51 | 202,719 | -0.75(-2.25%) |
Jan 31, 2018 | 33.38 | 33.73 | 32.40 | 33.26 | 159,483 | +0.12(+0.36%) |
Jan 30, 2018 | 33.22 | 33.98 | 32.62 | 33.14 | 169,889 | -0.34(-1.02%) |
Jan 29, 2018 | 33.00 | 33.65 | 31.83 | 33.48 | 278,236 | +0.25(+0.75%) |
Jan 26, 2018 | 34.66 | 34.66 | 33.17 | 33.23 | 164,953 | -1.44(-4.15%) |
Jan 25, 2018 | 33.92 | 34.88 | 33.30 | 34.67 | 242,571 | +0.92(+2.73%) |
Jan 24, 2018 | 32.97 | 33.82 | 32.62 | 33.75 | 242,783 | +0.99(+3.02%) |
Jan 23, 2018 | 30.74 | 32.88 | 30.68 | 32.76 | 246,199 | +2.11(+6.88%) |
Jan 22, 2018 | 30.54 | 30.66 | 29.91 | 30.65 | 121,325 | +0.06(+0.20%) |
Jan 19, 2018 | 30.00 | 30.85 | 29.04 | 30.59 | 170,984 | +0.74(+2.48%) |
Jan 18, 2018 | 29.76 | 29.96 | 29.33 | 29.85 | 146,102 | +0.05(+0.17%) |
Jan 17, 2018 | 29.12 | 29.85 | 29.09 | 29.80 | 107,193 | +0.72(+2.48%) |
Jan 16, 2018 | 29.87 | 30.25 | 28.80 | 29.08 | 158,877 | -0.68(-2.28%) |
Jan 12, 2018 | 29.76 | 29.76 | 29.76 | 0 | +0.63(+2.16%) | |
Jan 11, 2018 | 28.32 | 29.11 | 28.32 | 29.13 | 167,302 | +0.60(+2.10%) |
Jan 10, 2018 | 28.09 | 28.52 | 28.06 | 28.53 | 193,649 | +0.13(+0.46%) |
Jan 09, 2018 | 29.31 | 29.50 | 28.32 | 28.40 | 257,047 | -0.91(-3.10%) |
Jan 08, 2018 | 28.89 | 29.40 | 28.68 | 29.31 | 170,646 | +0.39(+1.35%) |
Jan 05, 2018 | 28.58 | 29.00 | 28.29 | 28.92 | 152,631 | +0.40(+1.40%) |
Jan 04, 2018 | 28.93 | 29.09 | 28.44 | 28.52 | 102,500 | -0.18(-0.63%) |
Jan 03, 2018 | 29.76 | 29.76 | 27.85 | 28.70 | 374,360 | -1.00(-3.37%) |
Jan 02, 2018 | 29.79 | 29.98 | 29.22 | 29.70 | 141,717 | -0.03(-0.10%) |
Dec 29, 2017 | 29.73 | 29.73 | 29.73 | 0 | -0.64(-2.11%) | |
Dec 28, 2017 | 30.23 | 30.47 | 29.91 | 30.37 | 158,885 | +0.13(+0.43%) |
Dec 27, 2017 | 30.10 | 30.27 | 30.00 | 30.24 | 161,472 | +0.06(+0.20%) |
Dec 26, 2017 | 29.98 | 30.22 | 29.66 | 30.18 | 213,555 | +0.20(+0.67%) |
Dec 22, 2017 | 30.54 | 30.59 | 29.79 | 29.98 | 113,341 | -0.57(-1.87%) |
Dec 21, 2017 | 30.03 | 30.59 | 30.03 | 30.55 | 237,395 | +0.50(+1.66%) |
Dec 20, 2017 | 30.02 | 30.37 | 29.46 | 30.05 | 198,484 | +0.21(+0.70%) |
Dec 19, 2017 | 29.44 | 30.47 | 29.44 | 29.84 | 219,692 | +0.46(+1.57%) |
Dec 18, 2017 | 28.85 | 29.79 | 28.75 | 29.38 | 185,826 | +0.74(+2.58%) |
Dec 15, 2017 | 28.75 | 29.71 | 28.46 | 28.64 | 283,684 | -0.06(-0.21%) |
Dec 14, 2017 | 29.47 | 29.71 | 28.49 | 28.70 | 232,567 | -0.80(-2.71%) |
Dec 13, 2017 | 29.99 | 29.99 | 29.43 | 29.50 | 185,310 | -0.24(-0.81%) |
Dec 12, 2017 | 31.21 | 31.21 | 29.74 | 29.74 | 274,138 | -1.47(-4.71%) |
Dec 11, 2017 | 31.70 | 32.18 | 31.07 | 31.21 | 340,317 | -0.41(-1.30%) |
Dec 08, 2017 | 31.00 | 31.95 | 30.94 | 31.62 | 196,149 | +0.74(+2.40%) |
Dec 07, 2017 | 30.93 | 31.36 | 30.58 | 30.88 | 169,742 | -0.07(-0.23%) |
Dec 06, 2017 | 30.58 | 31.24 | 30.37 | 30.95 | 196,281 | +0.25(+0.81%) |
Dec 05, 2017 | 29.68 | 30.83 | 29.68 | 30.70 | 276,354 | +1.12(+3.79%) |
Dec 04, 2017 | 31.21 | 31.21 | 29.27 | 29.58 | 346,082 | -1.16(-3.77%) |