Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 38.52 | 38.52 | 36.60 | 36.72 | 40,730 | -1.68(-4.37%) |
Feb 27, 2018 | 38.64 | 39.00 | 37.92 | 38.40 | 21,750 | -0.12(-0.31%) |
Feb 26, 2018 | 38.88 | 39.05 | 38.16 | 38.52 | 27,809 | +0.12(+0.31%) |
Feb 23, 2018 | 39.60 | 39.84 | 38.16 | 38.40 | 37,829 | -0.84(-2.14%) |
Feb 22, 2018 | 38.16 | 40.08 | 37.68 | 39.24 | 46,112 | +1.08(+2.83%) |
Feb 21, 2018 | 39.48 | 39.60 | 37.92 | 38.16 | 23,109 | -1.20(-3.05%) |
Feb 20, 2018 | 39.60 | 40.80 | 39.00 | 39.36 | 29,354 | -0.36(-0.91%) |
Feb 16, 2018 | 39.72 | 39.72 | 39.72 | 0 | +1.02(+2.64%) | |
Feb 15, 2018 | 39.72 | 39.96 | 38.28 | 38.70 | 27,409 | -0.90(-2.27%) |
Feb 14, 2018 | 38.52 | 40.08 | 38.40 | 39.60 | 33,457 | +0.72(+1.85%) |
Feb 13, 2018 | 38.28 | 39.12 | 37.20 | 38.88 | 34,306 | +0.60(+1.57%) |
Feb 12, 2018 | 37.92 | 39.84 | 37.56 | 38.28 | 51,280 | +0.36(+0.95%) |
Feb 09, 2018 | 40.56 | 40.56 | 36.72 | 37.92 | 67,911 | -1.80(-4.53%) |
Feb 08, 2018 | 41.04 | 39.36 | 39.72 | 40,050 | -1.32(-3.22%) | |
Feb 07, 2018 | 41.88 | 42.24 | 40.23 | 41.04 | 103,786 | +0.72(+1.79%) |
Feb 06, 2018 | 38.28 | 40.62 | 37.44 | 40.32 | 50,643 | +0.93(+2.36%) |
Feb 05, 2018 | 41.28 | 41.28 | 38.40 | 39.39 | 51,054 | -2.37(-5.68%) |
Feb 02, 2018 | 42.12 | 42.48 | 40.80 | 41.76 | 34,570 | -0.84(-1.97%) |
Feb 01, 2018 | 42.36 | 42.84 | 41.04 | 42.60 | 32,030 | +0.00(+0.00%) |
Jan 31, 2018 | 43.32 | 45.12 | 41.88 | 42.60 | 58,495 | -0.48(-1.11%) |
Jan 30, 2018 | 45.72 | 47.52 | 45.48 | 43.08 | 110,296 | -2.64(-5.77%) |
Jan 29, 2018 | 42.00 | 46.68 | 41.05 | 45.72 | 146,167 | +4.92(+12.06%) |
Jan 26, 2018 | 38.76 | 41.87 | 38.76 | 40.80 | 72,389 | +2.04(+5.26%) |
Jan 25, 2018 | 39.60 | 40.08 | 38.64 | 38.76 | 39,806 | -0.72(-1.82%) |
Jan 24, 2018 | 42.72 | 43.19 | 38.88 | 39.48 | 65,845 | -2.40(-5.73%) |
Jan 23, 2018 | 39.96 | 42.12 | 39.84 | 41.88 | 80,281 | +2.52(+6.40%) |
Jan 22, 2018 | 37.32 | 39.84 | 37.32 | 39.36 | 62,380 | +1.92(+5.13%) |
Jan 19, 2018 | 36.60 | 37.56 | 36.60 | 37.44 | 37,563 | +0.96(+2.63%) |
Jan 18, 2018 | 36.00 | 36.96 | 35.76 | 36.48 | 29,168 | +0.36(+1.00%) |
Jan 17, 2018 | 36.36 | 36.48 | 35.16 | 36.12 | 55,479 | +0.12(+0.33%) |
Jan 16, 2018 | 36.60 | 36.60 | 34.92 | 36.00 | 75,308 | -0.60(-1.64%) |
Jan 12, 2018 | 36.60 | 36.60 | 36.60 | 0 | +0.48(+1.33%) | |
Jan 11, 2018 | 35.88 | 36.84 | 35.16 | 36.12 | 49,467 | +0.60(+1.69%) |
Jan 10, 2018 | 36.24 | 35.52 | 66,477 | +0.24(+0.68%) | ||
Jan 09, 2018 | 35.40 | 35.64 | 33.72 | 35.28 | 72,318 | +0.24(+0.68%) |
Jan 08, 2018 | 36.00 | 36.60 | 34.20 | 35.04 | 97,641 | -0.60(-1.68%) |
Jan 05, 2018 | 36.36 | 36.66 | 34.44 | 35.64 | 134,978 | -0.96(-2.62%) |
Jan 04, 2018 | 37.68 | 38.06 | 36.00 | 36.60 | 69,439 | -1.08(-2.87%) |
Jan 03, 2018 | 38.28 | 39.24 | 37.68 | 37.68 | 70,078 | -0.84(-2.18%) |
Jan 02, 2018 | 37.20 | 38.64 | 36.36 | 38.52 | 73,173 | +1.68(+4.56%) |
Dec 29, 2017 | 36.84 | 36.84 | 36.84 | 0 | -1.08(-2.85%) | |
Dec 28, 2017 | 38.52 | 38.76 | 37.80 | 37.92 | 66,425 | -0.48(-1.25%) |
Dec 27, 2017 | 37.68 | 39.54 | 37.31 | 38.40 | 67,539 | +0.72(+1.91%) |
Dec 26, 2017 | 36.00 | 38.04 | 35.88 | 37.68 | 96,188 | +1.80(+5.02%) |
Dec 22, 2017 | 37.20 | 37.20 | 35.40 | 35.88 | 98,931 | -0.72(-1.97%) |
Dec 21, 2017 | 36.96 | 37.44 | 36.00 | 36.60 | 81,938 | -0.12(-0.33%) |
Dec 20, 2017 | 38.76 | 38.88 | 36.60 | 36.72 | 83,964 | -1.20(-3.16%) |
Dec 19, 2017 | 37.80 | 39.06 | 37.44 | 37.92 | 73,444 | +0.00(+0.00%) |
Dec 18, 2017 | 37.80 | 39.24 | 37.68 | 37.92 | 100,604 | +0.24(+0.64%) |
Dec 15, 2017 | 39.24 | 39.60 | 37.44 | 37.68 | 380,331 | -6.12(-13.97%) |
Dec 14, 2017 | 45.48 | 45.54 | 43.32 | 43.80 | 79,040 | -1.80(-3.95%) |
Dec 13, 2017 | 44.40 | 45.96 | 41.16 | 45.60 | 114,748 | +0.96(+2.15%) |
Dec 12, 2017 | 43.80 | 46.56 | 42.12 | 44.64 | 144,418 | +1.44(+3.33%) |
Dec 11, 2017 | 56.76 | 57.48 | 41.64 | 43.20 | 725,475 | -8.76(-16.86%) |
Dec 08, 2017 | 50.88 | 52.44 | 49.68 | 51.96 | 107,506 | +4.32(+9.07%) |
Dec 07, 2017 | 46.20 | 48.66 | 45.24 | 47.64 | 41,103 | +1.92(+4.20%) |
Dec 06, 2017 | 46.92 | 47.88 | 45.00 | 45.72 | 36,676 | -1.08(-2.31%) |
Dec 05, 2017 | 46.20 | 48.84 | 45.00 | 46.80 | 48,688 | +0.72(+1.56%) |
Dec 04, 2017 | 49.56 | 50.52 | 45.36 | 46.08 | 60,389 | -3.60(-7.25%) |