Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 32.30 | 32.30 | 30.82 | 30.84 | 354,507 | -1.36(-4.22%) |
Feb 27, 2018 | 33.35 | 33.77 | 32.20 | 32.20 | 509,993 | -1.02(-3.07%) |
Feb 26, 2018 | 32.39 | 33.23 | 32.34 | 33.22 | 316,871 | +1.06(+3.29%) |
Feb 23, 2018 | 34.59 | 34.62 | 31.21 | 32.16 | 542,798 | -2.03(-5.94%) |
Feb 22, 2018 | 34.12 | 34.42 | 33.71 | 34.19 | 403,711 | +0.22(+0.66%) |
Feb 21, 2018 | 34.04 | 34.57 | 33.91 | 33.97 | 227,821 | +0.01(+0.03%) |
Feb 20, 2018 | 34.21 | 34.37 | 33.81 | 33.96 | 312,081 | -0.37(-1.09%) |
Feb 16, 2018 | 34.33 | 34.33 | 34.33 | 0 | +0.53(+1.58%) | |
Feb 15, 2018 | 33.78 | 34.24 | 33.30 | 33.80 | 275,477 | +0.25(+0.75%) |
Feb 14, 2018 | 32.57 | 33.66 | 32.57 | 33.54 | 162,588 | +0.61(+1.85%) |
Feb 13, 2018 | 32.48 | 33.08 | 32.23 | 32.94 | 170,214 | +0.17(+0.51%) |
Feb 12, 2018 | 32.74 | 33.17 | 32.21 | 32.77 | 216,478 | +0.09(+0.29%) |
Feb 09, 2018 | 32.67 | 32.98 | 31.66 | 32.67 | 316,356 | +0.40(+1.25%) |
Feb 08, 2018 | 33.31 | 33.31 | 32.25 | 32.27 | 473,829 | -0.65(-1.96%) |
Feb 07, 2018 | 32.51 | 33.18 | 32.51 | 32.92 | 468,289 | +0.40(+1.24%) |
Feb 06, 2018 | 31.64 | 32.82 | 31.13 | 32.51 | 524,360 | -0.52(-1.59%) |
Feb 05, 2018 | 33.77 | 33.81 | 32.68 | 33.04 | 185,164 | -1.10(-3.21%) |
Feb 02, 2018 | 34.45 | 34.83 | 34.26 | 34.13 | 653,185 | -0.66(-1.91%) |
Feb 01, 2018 | 34.87 | 35.08 | 34.45 | 34.80 | 570,010 | -0.15(-0.43%) |
Jan 31, 2018 | 36.02 | 36.02 | 34.84 | 34.95 | 328,145 | -0.90(-2.51%) |
Jan 30, 2018 | 35.56 | 35.78 | 35.49 | 35.85 | 200,015 | -0.05(-0.13%) |
Jan 29, 2018 | 36.61 | 36.75 | 35.12 | 35.89 | 201,551 | -0.89(-2.42%) |
Jan 26, 2018 | 36.88 | 36.88 | 36.19 | 36.78 | 304,244 | +0.07(+0.20%) |
Jan 25, 2018 | 36.06 | 36.75 | 35.25 | 36.71 | 509,593 | +0.95(+2.64%) |
Jan 24, 2018 | 35.66 | 36.23 | 35.66 | 35.76 | 182,402 | +0.34(+0.95%) |
Jan 23, 2018 | 35.67 | 35.67 | 35.07 | 35.43 | 183,414 | -0.20(-0.55%) |
Jan 22, 2018 | 35.74 | 35.83 | 35.22 | 35.62 | 125,271 | -0.30(-0.83%) |
Jan 19, 2018 | 35.16 | 35.93 | 35.16 | 35.92 | 196,516 | +0.71(+2.02%) |
Jan 18, 2018 | 34.73 | 35.27 | 34.73 | 35.21 | 194,312 | +0.27(+0.78%) |
Jan 17, 2018 | 35.32 | 35.36 | 34.80 | 34.94 | 303,758 | -0.12(-0.35%) |
Jan 16, 2018 | 36.19 | 36.35 | 34.88 | 35.06 | 268,811 | -0.95(-2.63%) |
Jan 12, 2018 | 36.01 | 36.01 | 36.01 | 0 | +0.48(+1.34%) | |
Jan 11, 2018 | 35.05 | 35.55 | 34.78 | 35.53 | 345,731 | +0.72(+2.07%) |
Jan 10, 2018 | 34.62 | 34.81 | 351,913 | -0.90(-2.52%) | ||
Jan 09, 2018 | 35.77 | 35.93 | 35.45 | 35.71 | 320,217 | -0.14(-0.39%) |
Jan 08, 2018 | 35.76 | 36.13 | 35.51 | 35.85 | 262,625 | +0.05(+0.13%) |
Jan 05, 2018 | 35.29 | 35.86 | 35.25 | 35.80 | 178,741 | +0.49(+1.38%) |
Jan 04, 2018 | 35.23 | 35.92 | 35.14 | 35.31 | 196,612 | +0.21(+0.59%) |
Jan 03, 2018 | 35.23 | 35.36 | 34.70 | 35.11 | 284,118 | -0.01(-0.03%) |
Jan 02, 2018 | 35.31 | 35.63 | 34.90 | 35.12 | 289,342 | -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 | 154,126 | +0.12(+0.34%) |
Dec 27, 2017 | 35.61 | 35.87 | 35.42 | 35.58 | 349,449 | -0.05(-0.13%) |
Dec 26, 2017 | 35.75 | 36.08 | 35.53 | 35.62 | 118,005 | -0.06(-0.16%) |
Dec 22, 2017 | 36.18 | 36.18 | 35.63 | 35.68 | 122,600 | -0.37(-1.04%) |
Dec 21, 2017 | 35.93 | 36.17 | 35.76 | 36.05 | 170,590 | +0.16(+0.44%) |
Dec 20, 2017 | 35.50 | 36.00 | 35.06 | 35.89 | 249,095 | +0.50(+1.40%) |
Dec 19, 2017 | 35.73 | 36.07 | 35.34 | 35.40 | 287,451 | -0.55(-1.54%) |
Dec 18, 2017 | 35.82 | 36.23 | 35.57 | 35.95 | 303,359 | +0.39(+1.11%) |
Dec 15, 2017 | 34.36 | 35.92 | 34.30 | 35.56 | 791,388 | +1.20(+3.49%) |
Dec 14, 2017 | 34.91 | 35.06 | 34.21 | 34.36 | 347,648 | -0.71(-2.03%) |
Dec 13, 2017 | 35.11 | 35.65 | 34.66 | 35.07 | 227,039 | -0.07(-0.19%) |
Dec 12, 2017 | 35.60 | 35.94 | 35.00 | 35.14 | 378,124 | -0.50(-1.39%) |
Dec 11, 2017 | 35.91 | 36.27 | 35.58 | 35.63 | 178,676 | -0.23(-0.65%) |
Dec 08, 2017 | 36.08 | 36.29 | 35.61 | 35.87 | 274,924 | -0.09(-0.26%) |
Dec 07, 2017 | 35.38 | 36.23 | 34.88 | 35.96 | 426,637 | +0.59(+1.67%) |
Dec 06, 2017 | 35.21 | 35.69 | 35.01 | 35.37 | 395,353 | +0.02(+0.05%) |
Dec 05, 2017 | 36.75 | 36.75 | 35.35 | 35.35 | 386,132 | -1.26(-3.45%) |
Dec 04, 2017 | 36.48 | 36.48 | 36.17 | 36.61 | 538,448 | +0.58(+1.61%) |