Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 33.49 | 33.74 | 32.66 | 32.66 | 58,318 | -0.77(-2.30%) |
Feb 27, 2018 | 33.79 | 34.10 | 33.43 | 33.43 | 37,128 | -0.50(-1.47%) |
Feb 26, 2018 | 33.86 | 34.00 | 33.73 | 33.93 | 40,119 | +0.16(+0.47%) |
Feb 23, 2018 | 33.23 | 33.78 | 33.23 | 33.77 | 64,316 | +0.62(+1.87%) |
Feb 22, 2018 | 33.12 | 33.61 | 33.09 | 33.15 | 74,866 | +0.28(+0.85%) |
Feb 21, 2018 | 33.23 | 33.56 | 32.87 | 32.87 | 97,318 | -0.47(-1.41%) |
Feb 20, 2018 | 33.45 | 33.65 | 33.23 | 33.34 | 69,752 | -0.25(-0.74%) |
Feb 16, 2018 | 33.59 | 33.59 | 33.59 | 0 | -0.10(-0.30%) | |
Feb 15, 2018 | 33.59 | 33.72 | 33.37 | 33.69 | 45,059 | -0.01(-0.03%) |
Feb 14, 2018 | 32.73 | 33.75 | 32.73 | 33.70 | 70,823 | +0.69(+2.09%) |
Feb 13, 2018 | 32.76 | 33.10 | 32.76 | 33.01 | 35,715 | -0.06(-0.18%) |
Feb 12, 2018 | 32.63 | 33.31 | 32.63 | 33.07 | 90,867 | +0.58(+1.79%) |
Feb 09, 2018 | 32.83 | 32.85 | 31.49 | 32.49 | 118,165 | -0.03(-0.09%) |
Feb 08, 2018 | 33.67 | 33.81 | 32.51 | 32.52 | 94,423 | -1.14(-3.39%) |
Feb 07, 2018 | 34.50 | 34.50 | 33.66 | 33.66 | 205,755 | -0.52(-1.52%) |
Feb 06, 2018 | 33.18 | 34.28 | 33.07 | 34.18 | 219,921 | +0.08(+0.23%) |
Feb 05, 2018 | 34.88 | 35.10 | 33.56 | 34.10 | 213,575 | -1.02(-2.90%) |
Feb 02, 2018 | 35.94 | 35.96 | 35.03 | 35.12 | 108,906 | -1.29(-3.54%) |
Feb 01, 2018 | 36.23 | 36.43 | 36.07 | 36.41 | 51,388 | +0.17(+0.47%) |
Jan 31, 2018 | 36.42 | 36.42 | 36.05 | 36.24 | 156,400 | -0.03(-0.08%) |
Jan 30, 2018 | 36.64 | 36.82 | 36.22 | 36.27 | 73,878 | -0.71(-1.92%) |
Jan 29, 2018 | 37.37 | 37.52 | 36.93 | 36.98 | 61,682 | -0.55(-1.47%) |
Jan 26, 2018 | 37.41 | 37.59 | 37.34 | 37.53 | 44,014 | +0.16(+0.41%) |
Jan 25, 2018 | 37.89 | 37.89 | 37.30 | 37.38 | 46,401 | -0.37(-0.97%) |
Jan 24, 2018 | 37.79 | 38.02 | 37.60 | 37.74 | 59,819 | -0.03(-0.08%) |
Jan 23, 2018 | 37.80 | 37.85 | 37.52 | 37.77 | 62,249 | +0.05(+0.13%) |
Jan 22, 2018 | 37.13 | 37.72 | 37.13 | 37.72 | 197,732 | +0.58(+1.56%) |
Jan 19, 2018 | 37.03 | 37.14 | 36.95 | 37.14 | 130,699 | +0.00(+0.00%) |
Jan 18, 2018 | 37.35 | 37.38 | 37.11 | 37.14 | 62,854 | -0.35(-0.93%) |
Jan 17, 2018 | 37.32 | 37.67 | 37.09 | 37.49 | 130,614 | +0.26(+0.70%) |
Jan 16, 2018 | 37.77 | 37.88 | 37.17 | 37.23 | 125,835 | -0.44(-1.17%) |
Jan 12, 2018 | 37.67 | 37.67 | 37.67 | 0 | +0.36(+0.96%) | |
Jan 11, 2018 | 36.66 | 37.42 | 36.66 | 37.31 | 54,609 | +0.66(+1.80%) |
Jan 10, 2018 | 36.81 | 36.84 | 36.65 | 36.65 | 93,819 | -0.08(-0.22%) |
Jan 09, 2018 | 36.97 | 36.97 | 36.73 | 36.73 | 72,439 | -0.16(-0.43%) |
Jan 08, 2018 | 36.75 | 36.91 | 36.61 | 36.89 | 225,474 | +0.16(+0.44%) |
Jan 05, 2018 | 36.68 | 36.74 | 36.52 | 36.73 | 46,091 | -0.05(-0.14%) |
Jan 04, 2018 | 36.51 | 36.78 | 36.43 | 36.78 | 87,518 | +0.26(+0.71%) |
Jan 03, 2018 | 36.11 | 36.60 | 36.11 | 36.52 | 86,541 | +0.42(+1.16%) |
Jan 02, 2018 | 35.65 | 36.12 | 35.54 | 36.10 | 76,054 | +0.66(+1.86%) |
Dec 29, 2017 | 35.44 | 35.44 | 35.44 | 0 | -0.08(-0.23%) | |
Dec 28, 2017 | 35.45 | 35.53 | 35.33 | 35.52 | 41,500 | +0.12(+0.34%) |
Dec 27, 2017 | 35.46 | 35.48 | 35.32 | 35.40 | 95,345 | -0.07(-0.20%) |
Dec 26, 2017 | 35.20 | 35.50 | 35.14 | 35.47 | 140,413 | +0.41(+1.17%) |
Dec 22, 2017 | 34.89 | 35.19 | 34.86 | 35.06 | 301,331 | +0.09(+0.26%) |
Dec 21, 2017 | 34.35 | 35.04 | 34.34 | 34.97 | 51,644 | +0.62(+1.80%) |
Dec 20, 2017 | 34.06 | 34.38 | 33.77 | 34.35 | 169,127 | +0.48(+1.42%) |
Dec 19, 2017 | 34.03 | 34.06 | 33.85 | 33.87 | 172,020 | +0.01(+0.04%) |
Dec 18, 2017 | 33.49 | 33.96 | 33.49 | 33.86 | 125,301 | +0.41(+1.22%) |
Dec 15, 2017 | 33.64 | 33.73 | 33.43 | 33.45 | 150,904 | -0.08(-0.24%) |
Dec 14, 2017 | 33.55 | 33.77 | 33.52 | 33.53 | 109,252 | -0.18(-0.53%) |
Dec 13, 2017 | 33.69 | 33.93 | 33.64 | 33.71 | 67,534 | -0.01(-0.03%) |
Dec 12, 2017 | 33.88 | 33.92 | 33.68 | 33.72 | 93,434 | -0.12(-0.35%) |
Dec 11, 2017 | 33.64 | 33.97 | 33.64 | 33.84 | 67,054 | +0.22(+0.65%) |
Dec 08, 2017 | 33.51 | 33.65 | 33.41 | 33.62 | 55,817 | +0.25(+0.75%) |
Dec 07, 2017 | 33.08 | 33.37 | 33.08 | 33.37 | 71,088 | +0.21(+0.63%) |
Dec 06, 2017 | 33.57 | 33.58 | 33.14 | 33.16 | 82,704 | -0.50(-1.48%) |
Dec 05, 2017 | 33.57 | 33.85 | 33.57 | 33.66 | 57,735 | -0.14(-0.41%) |
Dec 04, 2017 | 33.82 | 34.27 | 33.77 | 33.80 | 120,725 | -0.06(-0.18%) |