Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 31.30 | 31.30 | 29.05 | 29.05 | 640,889 | -2.17(-6.95%) |
Feb 27, 2018 | 32.40 | 32.55 | 31.20 | 31.22 | 1,203,732 | -1.12(-3.46%) |
Feb 26, 2018 | 32.40 | 32.40 | 32.24 | 32.34 | 495,196 | +0.04(+0.12%) |
Feb 23, 2018 | 32.30 | 32.38 | 32.15 | 32.30 | 232,408 | +0.06(+0.19%) |
Feb 22, 2018 | 32.20 | 32.24 | 362,162 | -0.06(-0.19%) | ||
Feb 21, 2018 | 32.51 | 32.63 | 32.19 | 32.30 | 363,160 | -0.13(-0.40%) |
Feb 20, 2018 | 32.36 | 32.70 | 32.21 | 32.43 | 345,091 | +0.05(+0.15%) |
Feb 16, 2018 | 32.38 | 32.38 | 32.38 | 0 | +0.45(+1.41%) | |
Feb 15, 2018 | 31.97 | 32.10 | 31.25 | 31.93 | 294,216 | +0.27(+0.85%) |
Feb 14, 2018 | 31.05 | 31.82 | 31.05 | 31.66 | 383,338 | +0.35(+1.12%) |
Feb 13, 2018 | 31.23 | 31.57 | 31.07 | 31.31 | 182,620 | -0.12(-0.38%) |
Feb 12, 2018 | 31.56 | 31.62 | 30.88 | 31.43 | 195,765 | +0.12(+0.38%) |
Feb 09, 2018 | 31.42 | 31.59 | 30.80 | 31.31 | 315,838 | +0.31(+1.00%) |
Feb 08, 2018 | 31.66 | 31.66 | 30.99 | 31.00 | 416,514 | -0.60(-1.90%) |
Feb 07, 2018 | 31.74 | 32.00 | 31.42 | 31.60 | 245,387 | -0.24(-0.75%) |
Feb 06, 2018 | 31.25 | 31.96 | 31.00 | 31.84 | 465,122 | +0.31(+0.98%) |
Feb 05, 2018 | 31.53 | 31.93 | 31.00 | 31.53 | 395,614 | -0.32(-1.00%) |
Feb 02, 2018 | 32.04 | 32.18 | 31.75 | 31.85 | 363,325 | -0.29(-0.90%) |
Feb 01, 2018 | 31.95 | 32.97 | 31.50 | 32.14 | 701,316 | -0.20(-0.62%) |
Jan 31, 2018 | 32.72 | 33.19 | 31.97 | 32.34 | 718,990 | -0.02(-0.06%) |
Jan 30, 2018 | 32.50 | 32.50 | 32.30 | 32.36 | 379,479 | -0.38(-1.16%) |
Jan 29, 2018 | 33.60 | 33.67 | 32.68 | 32.74 | 437,283 | -0.99(-2.94%) |
Jan 26, 2018 | 34.27 | 34.57 | 33.42 | 33.73 | 285,549 | -0.32(-0.94%) |
Jan 25, 2018 | 35.31 | 35.31 | 33.93 | 34.05 | 532,931 | -1.03(-2.94%) |
Jan 24, 2018 | 35.83 | 35.96 | 34.91 | 35.08 | 258,224 | -0.75(-2.09%) |
Jan 23, 2018 | 36.20 | 36.20 | 35.53 | 35.83 | 251,662 | -0.30(-0.83%) |
Jan 22, 2018 | 36.45 | 36.58 | 35.82 | 36.13 | 161,298 | -0.33(-0.91%) |
Jan 19, 2018 | 36.63 | 36.75 | 36.16 | 36.46 | 256,325 | -0.01(-0.03%) |
Jan 18, 2018 | 37.16 | 37.41 | 36.47 | 36.47 | 158,041 | -0.79(-2.12%) |
Jan 17, 2018 | 36.41 | 37.31 | 36.38 | 37.26 | 121,943 | +1.03(+2.84%) |
Jan 16, 2018 | 37.33 | 37.41 | 36.22 | 36.23 | 164,649 | -0.71(-1.92%) |
Jan 12, 2018 | 36.94 | 36.94 | 36.94 | 0 | +0.26(+0.71%) | |
Jan 11, 2018 | 36.30 | 36.71 | 36.27 | 36.68 | 181,039 | +0.71(+1.97%) |
Jan 10, 2018 | 36.35 | 36.70 | 35.90 | 35.97 | 121,550 | -0.68(-1.86%) |
Jan 09, 2018 | 37.16 | 37.31 | 36.54 | 36.65 | 247,006 | -0.28(-0.76%) |
Jan 08, 2018 | 36.63 | 37.03 | 36.23 | 36.93 | 147,235 | +0.29(+0.79%) |
Jan 05, 2018 | 36.66 | 36.98 | 35.99 | 36.64 | 141,797 | +0.18(+0.49%) |
Jan 04, 2018 | 36.80 | 36.90 | 36.18 | 36.46 | 202,930 | -0.21(-0.57%) |
Jan 03, 2018 | 35.24 | 36.80 | 35.15 | 36.67 | 337,216 | +1.56(+4.44%) |
Jan 02, 2018 | 34.84 | 34.84 | 34.58 | 35.11 | 176,463 | +0.71(+2.06%) |
Dec 29, 2017 | 34.40 | 34.40 | 34.40 | 0 | +0.02(+0.06%) | |
Dec 28, 2017 | 34.35 | 34.42 | 34.07 | 34.38 | 64,453 | +0.09(+0.26%) |
Dec 27, 2017 | 34.03 | 34.50 | 34.03 | 34.29 | 249,556 | +0.28(+0.82%) |
Dec 26, 2017 | 33.87 | 34.19 | 33.83 | 34.01 | 66,104 | +0.02(+0.06%) |
Dec 22, 2017 | 34.47 | 34.48 | 33.90 | 33.99 | 118,258 | -0.56(-1.62%) |
Dec 21, 2017 | 34.16 | 34.71 | 33.71 | 34.55 | 119,990 | +0.47(+1.38%) |
Dec 20, 2017 | 34.23 | 34.61 | 34.04 | 34.08 | 84,331 | -0.12(-0.35%) |
Dec 19, 2017 | 35.00 | 35.14 | 33.98 | 34.20 | 202,784 | -0.86(-2.45%) |
Dec 18, 2017 | 34.52 | 35.32 | 34.52 | 35.06 | 145,594 | +0.87(+2.54%) |
Dec 15, 2017 | 33.80 | 34.55 | 33.80 | 34.19 | 575,427 | +0.48(+1.42%) |
Dec 14, 2017 | 34.02 | 34.34 | 33.57 | 33.71 | 132,074 | -0.28(-0.82%) |
Dec 13, 2017 | 34.14 | 34.52 | 33.83 | 33.99 | 230,295 | -0.27(-0.79%) |
Dec 12, 2017 | 34.76 | 34.91 | 34.26 | 34.26 | 175,018 | -0.50(-1.44%) |
Dec 11, 2017 | 35.10 | 35.32 | 34.60 | 34.76 | 147,377 | -0.29(-0.83%) |
Dec 08, 2017 | 35.07 | 35.22 | 34.84 | 35.05 | 126,398 | +0.00(+0.00%) |
Dec 07, 2017 | 34.73 | 35.45 | 34.60 | 189,628 | +0.00(+0.00%) | |
Dec 06, 2017 | 35.01 | 35.67 | 34.71 | 34.75 | 160,656 | -0.42(-1.19%) |
Dec 05, 2017 | 35.49 | 35.75 | 34.80 | 35.17 | 244,316 | -0.82(-2.28%) |
Dec 04, 2017 | 36.39 | 36.73 | 35.91 | 35.99 | 146,138 | -0.08(-0.22%) |