Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 33.06 | 33.72 | 32.01 | 32.50 | 775,202 | -0.27(-0.82%) |
Feb 27, 2018 | 34.02 | 34.43 | 31.37 | 32.77 | 1,217,454 | -1.12(-3.30%) |
Feb 26, 2018 | 34.74 | 35.44 | 33.71 | 33.89 | 561,985 | -0.67(-1.94%) |
Feb 23, 2018 | 32.91 | 34.58 | 31.83 | 34.56 | 513,811 | +2.00(+6.14%) |
Feb 22, 2018 | 32.53 | 32.56 | 456,316 | +0.06(+0.18%) | ||
Feb 21, 2018 | 33.82 | 33.90 | 32.50 | 32.50 | 380,820 | -1.33(-3.93%) |
Feb 20, 2018 | 35.00 | 35.53 | 33.48 | 33.83 | 474,871 | -1.31(-3.73%) |
Feb 16, 2018 | 35.14 | 35.14 | 35.14 | 0 | -0.48(-1.35%) | |
Feb 15, 2018 | 34.78 | 35.75 | 33.48 | 35.62 | 712,217 | +1.31(+3.82%) |
Feb 14, 2018 | 32.32 | 34.50 | 31.91 | 34.31 | 519,939 | +1.41(+4.29%) |
Feb 13, 2018 | 33.64 | 34.46 | 32.72 | 32.90 | 580,563 | -1.11(-3.26%) |
Feb 12, 2018 | 32.58 | 35.34 | 32.58 | 34.01 | 696,335 | +1.90(+5.92%) |
Feb 09, 2018 | 30.93 | 32.39 | 30.24 | 32.11 | 1,295,172 | +1.43(+4.66%) |
Feb 08, 2018 | 34.20 | 34.83 | 30.63 | 30.68 | 832,531 | -3.19(-9.42%) |
Feb 07, 2018 | 35.16 | 35.76 | 33.78 | 33.87 | 644,502 | -0.79(-2.28%) |
Feb 06, 2018 | 32.80 | 34.78 | 32.59 | 34.66 | 703,317 | +0.70(+2.06%) |
Feb 05, 2018 | 32.25 | 35.61 | 32.20 | 33.96 | 868,436 | +1.48(+4.56%) |
Feb 02, 2018 | 32.72 | 33.20 | 31.68 | 32.48 | 706,678 | -1.07(-3.19%) |
Feb 01, 2018 | 34.08 | 34.84 | 33.44 | 33.55 | 1,402,013 | -0.37(-1.09%) |
Jan 31, 2018 | 30.83 | 34.18 | 30.83 | 33.92 | 2,215,449 | +3.24(+10.56%) |
Jan 30, 2018 | 29.60 | 30.93 | 29.60 | 30.68 | 841,164 | -0.01(-0.03%) |
Jan 29, 2018 | 32.21 | 32.54 | 30.38 | 30.69 | 740,855 | -1.85(-5.69%) |
Jan 26, 2018 | 32.39 | 34.33 | 32.23 | 32.54 | 1,328,817 | +0.37(+1.15%) |
Jan 25, 2018 | 34.84 | 34.84 | 32.03 | 32.17 | 1,175,243 | -2.39(-6.92%) |
Jan 24, 2018 | 35.95 | 36.06 | 34.52 | 34.56 | 348,756 | -1.22(-3.41%) |
Jan 23, 2018 | 36.18 | 36.60 | 35.57 | 35.78 | 354,338 | -0.06(-0.17%) |
Jan 22, 2018 | 34.05 | 35.95 | 33.99 | 35.84 | 346,289 | +1.98(+5.85%) |
Jan 19, 2018 | 33.43 | 33.96 | 33.01 | 33.86 | 435,933 | +0.05(+0.15%) |
Jan 18, 2018 | 34.17 | 34.43 | 33.35 | 33.81 | 751,561 | -0.33(-0.97%) |
Jan 17, 2018 | 35.25 | 35.54 | 33.92 | 34.14 | 805,541 | -0.88(-2.51%) |
Jan 16, 2018 | 36.94 | 36.94 | 34.98 | 35.02 | 734,670 | -1.70(-4.63%) |
Jan 12, 2018 | 36.72 | 36.72 | 36.72 | 0 | +0.14(+0.38%) | |
Jan 11, 2018 | 35.41 | 37.66 | 35.41 | 36.58 | 663,127 | +1.39(+3.95%) |
Jan 10, 2018 | 35.75 | 35.93 | 35.32 | 35.19 | 350,955 | -0.44(-1.23%) |
Jan 09, 2018 | 34.00 | 35.87 | 33.83 | 35.63 | 1,007,375 | +1.79(+5.29%) |
Jan 08, 2018 | 33.12 | 33.89 | 32.67 | 33.84 | 351,098 | +0.83(+2.51%) |
Jan 05, 2018 | 32.87 | 33.56 | 32.67 | 33.01 | 487,313 | -0.15(-0.45%) |
Jan 04, 2018 | 33.02 | 33.89 | 32.80 | 33.16 | 412,717 | +0.37(+1.13%) |
Jan 03, 2018 | 32.33 | 33.40 | 32.33 | 32.79 | 532,476 | +0.70(+2.18%) |
Jan 02, 2018 | 31.63 | 32.20 | 30.92 | 32.09 | 703,380 | +0.62(+1.97%) |
Dec 29, 2017 | 31.47 | 31.47 | 31.47 | 0 | +0.31(+0.99%) | |
Dec 28, 2017 | 31.01 | 31.62 | 30.88 | 31.16 | 330,831 | +0.20(+0.65%) |
Dec 27, 2017 | 31.14 | 31.34 | 30.40 | 30.96 | 335,772 | -0.32(-1.02%) |
Dec 26, 2017 | 30.14 | 31.70 | 30.09 | 31.28 | 428,238 | +1.26(+4.20%) |
Dec 22, 2017 | 28.94 | 30.24 | 28.60 | 30.02 | 369,126 | +1.10(+3.80%) |
Dec 21, 2017 | 28.15 | 29.13 | 28.00 | 28.92 | 487,898 | +0.68(+2.41%) |
Dec 20, 2017 | 27.30 | 28.34 | 26.50 | 28.24 | 562,748 | +1.15(+4.25%) |
Dec 19, 2017 | 27.06 | 27.60 | 26.57 | 27.09 | 633,872 | +0.00(+0.00%) |
Dec 18, 2017 | 26.72 | 28.02 | 26.56 | 27.09 | 466,369 | +0.66(+2.50%) |
Dec 15, 2017 | 26.84 | 26.87 | 26.13 | 26.43 | 662,772 | -0.20(-0.75%) |
Dec 14, 2017 | 26.68 | 27.63 | 26.49 | 26.63 | 564,659 | +0.00(+0.00%) |
Dec 13, 2017 | 26.45 | 27.24 | 26.09 | 26.63 | 485,068 | +0.32(+1.22%) |
Dec 12, 2017 | 27.00 | 27.96 | 26.08 | 26.31 | 665,979 | -1.26(-4.57%) |
Dec 11, 2017 | 27.40 | 28.39 | 27.35 | 27.57 | 771,656 | +0.21(+0.77%) |
Dec 08, 2017 | 28.49 | 28.74 | 27.30 | 27.36 | 591,378 | +0.00(+0.00%) |
Dec 07, 2017 | 27.20 | 28.29 | 27.20 | 600,536 | +0.00(+0.00%) | |
Dec 06, 2017 | 28.59 | 28.86 | 27.07 | 27.28 | 799,683 | -1.98(-6.77%) |
Dec 05, 2017 | 29.31 | 30.33 | 29.05 | 29.26 | 582,532 | -0.27(-0.91%) |
Dec 04, 2017 | 30.97 | 31.02 | 29.16 | 29.53 | 831,739 | -1.44(-4.65%) |