Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 33.92 | 34.00 | 32.14 | 32.36 | 443,923 | -1.34(-3.98%) |
Feb 27, 2018 | 29.95 | 35.08 | 29.95 | 33.70 | 1,059,958 | +1.28(+3.95%) |
Feb 26, 2018 | 31.51 | 32.55 | 31.29 | 32.42 | 208,743 | +1.17(+3.74%) |
Feb 23, 2018 | 31.00 | 31.78 | 30.10 | 31.25 | 202,198 | +0.49(+1.59%) |
Feb 22, 2018 | 30.99 | 31.39 | 30.53 | 30.76 | 134,897 | -0.12(-0.39%) |
Feb 21, 2018 | 30.12 | 31.37 | 30.12 | 30.88 | 171,256 | +0.95(+3.17%) |
Feb 20, 2018 | 31.31 | 31.56 | 29.02 | 29.93 | 147,149 | -1.20(-3.85%) |
Feb 16, 2018 | 31.13 | 31.13 | 31.13 | 0 | -0.37(-1.17%) | |
Feb 15, 2018 | 30.46 | 31.59 | 30.46 | 31.50 | 275,961 | +1.07(+3.52%) |
Feb 14, 2018 | 29.15 | 30.56 | 29.07 | 30.43 | 132,814 | +0.99(+3.36%) |
Feb 13, 2018 | 29.20 | 29.65 | 28.88 | 29.44 | 106,825 | +0.09(+0.31%) |
Feb 12, 2018 | 28.61 | 29.59 | 28.51 | 29.35 | 148,939 | +0.74(+2.59%) |
Feb 09, 2018 | 28.74 | 28.94 | 27.87 | 28.61 | 218,388 | +0.07(+0.25%) |
Feb 08, 2018 | 30.26 | 30.44 | 28.50 | 28.54 | 167,272 | -1.77(-5.84%) |
Feb 07, 2018 | 30.48 | 30.48 | 29.94 | 30.31 | 162,233 | -0.34(-1.11%) |
Feb 06, 2018 | 31.07 | 31.86 | 30.31 | 30.65 | 168,194 | -1.20(-3.77%) |
Feb 05, 2018 | 31.58 | 31.95 | 31.15 | 31.85 | 135,718 | +0.05(+0.16%) |
Feb 02, 2018 | 31.27 | 31.97 | 30.93 | 31.80 | 161,596 | +0.25(+0.79%) |
Feb 01, 2018 | 31.37 | 31.63 | 30.52 | 31.55 | 180,046 | +0.02(+0.06%) |
Jan 31, 2018 | 32.34 | 32.57 | 31.46 | 31.53 | 191,936 | -0.77(-2.38%) |
Jan 30, 2018 | 31.69 | 31.69 | 31.54 | 32.30 | 124,823 | +0.16(+0.50%) |
Jan 29, 2018 | 32.03 | 32.26 | 31.41 | 32.14 | 177,638 | +0.01(+0.03%) |
Jan 26, 2018 | 32.07 | 32.39 | 31.52 | 32.13 | 110,325 | +0.31(+0.97%) |
Jan 25, 2018 | 31.28 | 31.90 | 30.89 | 31.82 | 316,492 | +0.62(+1.99%) |
Jan 24, 2018 | 32.10 | 32.66 | 30.62 | 31.20 | 284,465 | -0.81(-2.53%) |
Jan 23, 2018 | 30.81 | 32.18 | 30.56 | 32.01 | 267,810 | +1.25(+4.06%) |
Jan 22, 2018 | 30.92 | 31.54 | 30.34 | 30.76 | 258,068 | -0.39(-1.25%) |
Jan 19, 2018 | 29.48 | 31.32 | 29.28 | 31.15 | 356,574 | +1.56(+5.27%) |
Jan 18, 2018 | 29.35 | 29.70 | 28.96 | 29.59 | 152,074 | +0.24(+0.82%) |
Jan 17, 2018 | 28.95 | 29.50 | 28.62 | 29.35 | 111,356 | +0.53(+1.84%) |
Jan 16, 2018 | 29.50 | 29.81 | 28.56 | 28.82 | 133,607 | -0.59(-2.01%) |
Jan 12, 2018 | 29.41 | 29.41 | 29.41 | 0 | +1.15(+4.07%) | |
Jan 11, 2018 | 28.35 | 28.57 | 27.81 | 28.26 | 197,950 | +0.04(+0.14%) |
Jan 10, 2018 | 28.34 | 28.22 | 117,809 | +0.06(+0.21%) | ||
Jan 09, 2018 | 28.28 | 29.26 | 28.07 | 28.16 | 234,422 | +0.01(+0.04%) |
Jan 08, 2018 | 28.13 | 28.25 | 27.04 | 28.15 | 334,812 | +0.10(+0.36%) |
Jan 05, 2018 | 28.67 | 28.67 | 27.84 | 28.05 | 198,484 | -0.77(-2.67%) |
Jan 04, 2018 | 29.10 | 29.65 | 28.41 | 28.82 | 138,272 | -0.26(-0.89%) |
Jan 03, 2018 | 29.46 | 29.98 | 28.96 | 29.08 | 103,652 | -0.50(-1.69%) |
Jan 02, 2018 | 29.21 | 29.74 | 29.01 | 29.58 | 148,272 | +0.60(+2.07%) |
Dec 29, 2017 | 28.98 | 28.98 | 28.98 | 0 | -1.11(-3.69%) | |
Dec 28, 2017 | 29.78 | 30.15 | 29.21 | 30.09 | 174,986 | +0.37(+1.24%) |
Dec 27, 2017 | 29.82 | 29.98 | 29.58 | 29.72 | 91,149 | +0.03(+0.10%) |
Dec 26, 2017 | 29.90 | 30.41 | 29.35 | 29.69 | 115,988 | -0.10(-0.34%) |
Dec 22, 2017 | 29.06 | 30.00 | 28.63 | 29.79 | 200,565 | +0.72(+2.48%) |
Dec 21, 2017 | 29.33 | 29.55 | 28.69 | 29.07 | 111,306 | -0.40(-1.36%) |
Dec 20, 2017 | 29.54 | 30.06 | 29.06 | 29.47 | 123,892 | -0.24(-0.81%) |
Dec 19, 2017 | 30.27 | 30.43 | 29.61 | 29.71 | 151,735 | -0.55(-1.82%) |
Dec 18, 2017 | 30.35 | 30.68 | 30.02 | 30.26 | 208,925 | -0.01(-0.03%) |
Dec 15, 2017 | 29.25 | 30.79 | 29.01 | 30.27 | 909,640 | +1.37(+4.74%) |
Dec 14, 2017 | 29.46 | 29.98 | 28.73 | 28.90 | 198,779 | -0.49(-1.67%) |
Dec 13, 2017 | 28.41 | 29.69 | 28.20 | 29.39 | 330,547 | +1.05(+3.71%) |
Dec 12, 2017 | 27.86 | 28.43 | 26.99 | 28.34 | 201,772 | +0.60(+2.16%) |
Dec 11, 2017 | 27.55 | 28.23 | 27.36 | 27.74 | 215,533 | +0.21(+0.76%) |
Dec 08, 2017 | 27.15 | 27.76 | 26.91 | 27.53 | 208,041 | +0.53(+1.96%) |
Dec 07, 2017 | 27.43 | 26.65 | 27.00 | 203,844 | +0.34(+1.28%) | |
Dec 06, 2017 | 27.08 | 27.09 | 26.50 | 26.66 | 178,455 | -0.53(-1.95%) |
Dec 05, 2017 | 28.03 | 28.46 | 27.10 | 27.19 | 176,215 | -0.82(-2.93%) |
Dec 04, 2017 | 29.34 | 29.34 | 27.70 | 28.01 | 253,656 | -1.11(-3.81%) |