Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 32.30 | 32.30 | 30.82 | 30.84 | 354,526 | -1.36(-4.22%) |
Feb 27, 2018 | 33.35 | 33.77 | 32.19 | 32.19 | 510,021 | -1.02(-3.07%) |
Feb 26, 2018 | 32.39 | 33.22 | 32.33 | 33.21 | 316,888 | +1.06(+3.29%) |
Feb 23, 2018 | 34.59 | 34.62 | 31.21 | 32.16 | 542,827 | -2.03(-5.94%) |
Feb 22, 2018 | 34.12 | 34.42 | 33.71 | 34.19 | 403,732 | +0.22(+0.66%) |
Feb 21, 2018 | 34.04 | 34.57 | 33.91 | 33.96 | 227,834 | +0.01(+0.03%) |
Feb 20, 2018 | 34.21 | 34.37 | 33.80 | 33.95 | 312,098 | -0.37(-1.09%) |
Feb 16, 2018 | 34.33 | 34.33 | 34.33 | 0 | +0.53(+1.58%) | |
Feb 15, 2018 | 33.78 | 34.23 | 33.30 | 33.79 | 275,492 | +0.25(+0.75%) |
Feb 14, 2018 | 32.57 | 33.65 | 32.57 | 33.54 | 162,597 | +0.61(+1.85%) |
Feb 13, 2018 | 32.47 | 33.07 | 32.23 | 32.93 | 170,223 | +0.17(+0.51%) |
Feb 12, 2018 | 32.74 | 33.17 | 32.21 | 32.76 | 216,489 | +0.09(+0.29%) |
Feb 09, 2018 | 32.67 | 32.98 | 31.66 | 32.67 | 316,373 | +0.40(+1.25%) |
Feb 08, 2018 | 33.31 | 33.31 | 32.25 | 32.27 | 473,854 | -0.65(-1.96%) |
Feb 07, 2018 | 32.51 | 33.18 | 32.51 | 32.91 | 468,315 | +0.40(+1.24%) |
Feb 06, 2018 | 31.64 | 32.82 | 31.13 | 32.51 | 524,388 | -0.52(-1.59%) |
Feb 05, 2018 | 33.77 | 33.80 | 32.68 | 33.04 | 185,174 | -1.10(-3.21%) |
Feb 02, 2018 | 34.45 | 34.82 | 34.26 | 34.13 | 653,221 | -0.66(-1.91%) |
Feb 01, 2018 | 34.87 | 35.08 | 34.45 | 34.80 | 570,041 | -0.15(-0.43%) |
Jan 31, 2018 | 36.02 | 36.02 | 34.83 | 34.95 | 328,163 | -0.90(-2.51%) |
Jan 30, 2018 | 35.55 | 35.78 | 35.49 | 35.84 | 200,026 | -0.05(-0.13%) |
Jan 29, 2018 | 36.61 | 36.75 | 35.11 | 35.89 | 201,562 | -0.89(-2.42%) |
Jan 26, 2018 | 36.87 | 36.87 | 36.19 | 36.78 | 304,260 | +0.07(+0.20%) |
Jan 25, 2018 | 36.06 | 36.74 | 35.25 | 36.71 | 509,620 | +0.95(+2.64%) |
Jan 24, 2018 | 35.66 | 36.23 | 35.66 | 35.76 | 182,412 | +0.34(+0.95%) |
Jan 23, 2018 | 35.67 | 35.67 | 35.07 | 35.42 | 183,424 | -0.20(-0.55%) |
Jan 22, 2018 | 35.74 | 35.83 | 35.22 | 35.62 | 125,278 | -0.30(-0.83%) |
Jan 19, 2018 | 35.16 | 35.93 | 35.16 | 35.92 | 196,527 | +0.71(+2.02%) |
Jan 18, 2018 | 34.73 | 35.26 | 34.73 | 35.21 | 194,323 | +0.27(+0.78%) |
Jan 17, 2018 | 35.32 | 35.36 | 34.80 | 34.94 | 303,774 | -0.12(-0.35%) |
Jan 16, 2018 | 36.19 | 36.35 | 34.88 | 35.06 | 268,825 | -0.95(-2.63%) |
Jan 12, 2018 | 36.00 | 36.00 | 36.00 | 0 | +0.48(+1.34%) | |
Jan 11, 2018 | 35.05 | 35.55 | 34.78 | 35.53 | 345,750 | +0.72(+2.07%) |
Jan 10, 2018 | 34.62 | 34.81 | 351,932 | -0.90(-2.52%) | ||
Jan 09, 2018 | 35.77 | 35.93 | 35.45 | 35.70 | 320,234 | -0.14(-0.39%) |
Jan 08, 2018 | 35.76 | 36.13 | 35.50 | 35.84 | 262,639 | +0.05(+0.13%) |
Jan 05, 2018 | 35.28 | 35.85 | 35.25 | 35.80 | 178,750 | +0.49(+1.38%) |
Jan 04, 2018 | 35.23 | 35.92 | 35.13 | 35.31 | 196,623 | +0.21(+0.59%) |
Jan 03, 2018 | 35.23 | 35.36 | 34.70 | 35.11 | 284,133 | -0.01(-0.03%) |
Jan 02, 2018 | 35.31 | 35.63 | 34.90 | 35.11 | 289,358 | -0.10(-0.29%) |
Dec 29, 2017 | 35.22 | 35.22 | 35.22 | 0 | -0.48(-1.34%) | |
Dec 28, 2017 | 35.67 | 35.76 | 35.39 | 35.70 | 154,134 | +0.12(+0.34%) |
Dec 27, 2017 | 35.61 | 35.86 | 35.41 | 35.57 | 349,468 | -0.05(-0.13%) |
Dec 26, 2017 | 35.75 | 36.08 | 35.53 | 35.62 | 118,012 | -0.06(-0.16%) |
Dec 22, 2017 | 36.18 | 36.18 | 35.63 | 35.68 | 122,607 | -0.37(-1.04%) |
Dec 21, 2017 | 35.93 | 36.17 | 35.76 | 36.05 | 170,599 | +0.16(+0.44%) |
Dec 20, 2017 | 35.50 | 35.99 | 35.06 | 35.89 | 249,108 | +0.50(+1.40%) |
Dec 19, 2017 | 35.72 | 36.07 | 35.34 | 35.40 | 287,467 | -0.55(-1.54%) |
Dec 18, 2017 | 35.82 | 36.23 | 35.56 | 35.95 | 303,376 | +0.39(+1.11%) |
Dec 15, 2017 | 34.36 | 35.92 | 34.30 | 35.55 | 791,430 | +1.20(+3.49%) |
Dec 14, 2017 | 34.91 | 35.06 | 34.21 | 34.36 | 347,667 | -0.71(-2.03%) |
Dec 13, 2017 | 35.11 | 35.65 | 34.66 | 35.07 | 227,051 | -0.07(-0.19%) |
Dec 12, 2017 | 35.60 | 35.93 | 35.00 | 35.13 | 378,144 | -0.50(-1.39%) |
Dec 11, 2017 | 35.91 | 36.27 | 35.57 | 35.63 | 178,685 | -0.23(-0.65%) |
Dec 08, 2017 | 36.08 | 36.28 | 35.61 | 35.86 | 274,939 | -0.09(-0.26%) |
Dec 07, 2017 | 35.38 | 36.23 | 34.88 | 35.96 | 426,660 | +0.59(+1.67%) |
Dec 06, 2017 | 35.21 | 35.69 | 35.01 | 35.37 | 395,375 | +0.02(+0.05%) |
Dec 05, 2017 | 36.75 | 36.75 | 35.35 | 35.35 | 386,153 | -1.26(-3.45%) |
Dec 04, 2017 | 36.48 | 36.48 | 36.17 | 36.61 | 538,477 | +0.58(+1.61%) |