Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 31.69 | 31.88 | 29.99 | 29.99 | 13,107 | -1.51(-4.80%) |
Feb 27, 2018 | 32.25 | 32.28 | 31.51 | 31.51 | 5,857 | -0.95(-2.92%) |
Feb 26, 2018 | 33.17 | 33.17 | 32.09 | 32.45 | 7,872 | -0.46(-1.39%) |
Feb 23, 2018 | 32.48 | 33.20 | 32.08 | 32.91 | 9,138 | +1.38(+4.38%) |
Feb 22, 2018 | 31.13 | 32.31 | 31.13 | 31.53 | 11,003 | +0.56(+1.80%) |
Feb 21, 2018 | 31.02 | 32.57 | 30.91 | 30.97 | 10,480 | +0.23(+0.76%) |
Feb 20, 2018 | 32.16 | 32.16 | 30.73 | 30.74 | 9,030 | -1.69(-5.21%) |
Feb 16, 2018 | 32.43 | 32.43 | 32.43 | 0 | +0.52(+1.62%) | |
Feb 15, 2018 | 31.93 | 32.33 | 31.21 | 31.91 | 9,231 | +0.44(+1.40%) |
Feb 14, 2018 | 30.79 | 32.41 | 30.25 | 31.47 | 22,339 | +0.38(+1.22%) |
Feb 13, 2018 | 30.69 | 31.36 | 30.69 | 31.09 | 6,403 | +0.17(+0.53%) |
Feb 12, 2018 | 30.58 | 31.13 | 30.51 | 30.93 | 7,577 | +0.59(+1.93%) |
Feb 09, 2018 | 30.74 | 30.91 | 30.22 | 30.34 | 9,049 | +0.06(+0.19%) |
Feb 08, 2018 | 30.30 | 31.00 | 30.27 | 30.28 | 10,558 | +0.29(+0.96%) |
Feb 07, 2018 | 29.58 | 30.36 | 29.58 | 29.99 | 11,151 | +0.52(+1.77%) |
Feb 06, 2018 | 29.32 | 30.00 | 29.28 | 29.47 | 15,317 | +0.08(+0.28%) |
Feb 05, 2018 | 30.03 | 30.37 | 29.36 | 29.39 | 8,266 | -0.79(-2.60%) |
Feb 02, 2018 | 31.00 | 31.00 | 30.17 | 30.17 | 16,717 | -1.13(-3.62%) |
Feb 01, 2018 | 32.24 | 32.24 | 31.29 | 31.31 | 26,241 | -0.84(-2.62%) |
Jan 31, 2018 | 32.97 | 32.97 | 32.09 | 32.15 | 8,615 | -0.50(-1.54%) |
Jan 30, 2018 | 32.40 | 33.12 | 32.40 | 32.65 | 10,572 | +0.07(+0.20%) |
Jan 29, 2018 | 32.23 | 32.96 | 32.16 | 32.59 | 14,900 | +0.27(+0.84%) |
Jan 26, 2018 | 34.51 | 34.51 | 31.35 | 32.32 | 19,933 | -2.15(-6.24%) |
Jan 25, 2018 | 34.43 | 34.47 | 33.75 | 34.47 | 10,009 | +0.06(+0.17%) |
Jan 24, 2018 | 35.02 | 35.04 | 34.06 | 34.41 | 6,605 | -0.14(-0.41%) |
Jan 23, 2018 | 34.91 | 35.49 | 34.24 | 34.55 | 3,575 | -0.52(-1.49%) |
Jan 22, 2018 | 35.07 | 35.22 | 34.47 | 35.07 | 6,046 | +0.02(+0.07%) |
Jan 19, 2018 | 33.45 | 35.32 | 33.38 | 35.04 | 6,905 | +1.37(+4.08%) |
Jan 18, 2018 | 33.86 | 34.39 | 33.61 | 33.67 | 10,789 | -0.36(-1.04%) |
Jan 17, 2018 | 34.20 | 35.03 | 33.20 | 34.03 | 13,160 | -0.05(-0.15%) |
Jan 16, 2018 | 34.94 | 35.28 | 33.89 | 34.08 | 11,045 | -0.75(-2.16%) |
Jan 12, 2018 | 34.83 | 34.83 | 34.83 | 0 | +0.59(+1.71%) | |
Jan 11, 2018 | 34.24 | 34.24 | 33.34 | 34.24 | 3,614 | -0.04(-0.12%) |
Jan 10, 2018 | 36.37 | 36.37 | 33.23 | 34.28 | 5,806 | +0.61(+1.82%) |
Jan 09, 2018 | 33.69 | 34.30 | 33.67 | 33.67 | 6,615 | +0.21(+0.64%) |
Jan 08, 2018 | 33.53 | 34.04 | 33.08 | 33.46 | 6,579 | +0.57(+1.73%) |
Jan 05, 2018 | 33.56 | 33.83 | 32.89 | 32.89 | 7,832 | -0.39(-1.17%) |
Jan 04, 2018 | 32.78 | 33.65 | 32.78 | 33.27 | 10,570 | +0.56(+1.72%) |
Jan 03, 2018 | 33.65 | 33.93 | 32.64 | 32.71 | 8,236 | -0.93(-2.75%) |
Jan 02, 2018 | 35.03 | 34.31 | 33.47 | 33.64 | 9,051 | -0.67(-1.95%) |
Dec 29, 2017 | 34.31 | 34.31 | 34.31 | 0 | -0.35(-1.00%) | |
Dec 28, 2017 | 34.69 | 34.69 | 34.66 | 34.66 | 1,727 | +0.25(+0.72%) |
Dec 27, 2017 | 35.47 | 35.47 | 34.41 | 34.41 | 2,289 | -1.09(-3.07%) |
Dec 26, 2017 | 33.16 | 35.99 | 33.16 | 35.50 | 4,894 | +0.11(+0.30%) |
Dec 22, 2017 | 35.55 | 35.99 | 34.98 | 35.39 | 11,884 | -0.45(-1.25%) |
Dec 21, 2017 | 35.94 | 36.05 | 35.65 | 35.84 | 6,875 | +0.23(+0.65%) |
Dec 20, 2017 | 36.69 | 36.78 | 35.59 | 35.61 | 4,481 | -1.22(-3.30%) |
Dec 19, 2017 | 37.04 | 37.04 | 35.29 | 36.82 | 4,433 | -0.25(-0.67%) |
Dec 18, 2017 | 35.93 | 37.17 | 35.93 | 37.07 | 4,276 | +1.17(+3.27%) |
Dec 15, 2017 | 35.55 | 35.90 | 34.79 | 35.90 | 30,376 | +0.26(+0.74%) |
Dec 14, 2017 | 35.64 | 35.64 | 35.38 | 35.63 | 4,312 | -0.18(-0.51%) |
Dec 13, 2017 | 35.54 | 36.16 | 34.98 | 35.81 | 9,257 | +0.48(+1.36%) |
Dec 12, 2017 | 35.43 | 35.67 | 35.33 | 35.33 | 2,373 | -0.42(-1.18%) |
Dec 11, 2017 | 35.42 | 35.96 | 35.37 | 35.75 | 4,288 | +0.12(+0.32%) |
Dec 08, 2017 | 36.01 | 36.06 | 35.09 | 35.64 | 5,929 | +0.00(+0.00%) |
Dec 07, 2017 | 36.34 | 36.34 | 35.55 | 5,657 | +0.00(+0.00%) | |
Dec 06, 2017 | 37.24 | 37.24 | 36.10 | 36.10 | 4,697 | -1.21(-3.24%) |
Dec 05, 2017 | 38.28 | 38.29 | 37.21 | 37.31 | 6,395 | -0.76(-2.00%) |
Dec 04, 2017 | 38.03 | 38.03 | 37.21 | 38.07 | 7,996 | +0.37(+0.99%) |