Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 27.57 | 28.04 | 26.35 | 27.93 | 1,139,645 | +0.60(+2.20%) |
Feb 27, 2018 | 28.00 | 28.28 | 27.18 | 27.33 | 942,076 | -0.67(-2.39%) |
Feb 26, 2018 | 28.06 | 28.75 | 27.80 | 28.00 | 1,358,076 | -0.02(-0.07%) |
Feb 23, 2018 | 27.00 | 28.09 | 26.68 | 28.02 | 1,885,128 | +0.51(+1.85%) |
Feb 22, 2018 | 27.51 | 10,598,796 | -7.04(-20.38%) | |||
Feb 21, 2018 | 33.66 | 34.98 | 32.31 | 34.55 | 2,302,020 | +1.22(+3.66%) |
Feb 20, 2018 | 32.20 | 33.98 | 32.00 | 33.33 | 1,210,593 | +1.34(+4.19%) |
Feb 16, 2018 | 31.99 | 31.99 | 31.99 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 31.28 | 32.51 | 31.28 | 31.99 | 1,149,884 | +0.71(+2.27%) |
Feb 14, 2018 | 31.31 | 29.04 | 31.28 | 993,995 | +1.77(+6.00%) | |
Feb 13, 2018 | 29.30 | 29.71 | 28.56 | 29.51 | 1,388,771 | -0.74(-2.45%) |
Feb 12, 2018 | 30.77 | 31.05 | 28.97 | 30.25 | 1,522,694 | -0.47(-1.53%) |
Feb 09, 2018 | 32.18 | 32.66 | 30.30 | 30.72 | 1,931,665 | -1.33(-4.15%) |
Feb 08, 2018 | 31.30 | 32.58 | 31.30 | 32.05 | 1,453,089 | +0.52(+1.65%) |
Feb 07, 2018 | 33.86 | 33.86 | 30.85 | 31.53 | 2,217,759 | -1.89(-5.66%) |
Feb 06, 2018 | 32.00 | 33.80 | 31.23 | 33.42 | 1,561,796 | +0.61(+1.86%) |
Feb 05, 2018 | 32.50 | 33.70 | 32.37 | 32.81 | 658,371 | +0.00(+0.00%) |
Feb 02, 2018 | 33.61 | 33.85 | 32.80 | 32.81 | 668,898 | -0.68(-2.03%) |
Feb 01, 2018 | 32.50 | 33.60 | 32.34 | 33.49 | 626,634 | +1.10(+3.40%) |
Jan 31, 2018 | 33.01 | 33.37 | 32.14 | 32.39 | 700,964 | -0.45(-1.37%) |
Jan 30, 2018 | 32.74 | 33.22 | 32.20 | 32.84 | 960,558 | -0.49(-1.47%) |
Jan 29, 2018 | 34.63 | 34.88 | 33.05 | 33.33 | 1,724,293 | -2.66(-7.39%) |
Jan 26, 2018 | 34.91 | 36.29 | 34.91 | 35.99 | 1,007,030 | +0.89(+2.54%) |
Jan 25, 2018 | 34.32 | 35.11 | 34.09 | 35.10 | 625,479 | +0.88(+2.57%) |
Jan 24, 2018 | 34.92 | 35.45 | 33.62 | 34.22 | 1,424,436 | -0.87(-2.48%) |
Jan 23, 2018 | 34.42 | 35.09 | 33.85 | 35.09 | 695,524 | +0.59(+1.71%) |
Jan 22, 2018 | 34.98 | 35.44 | 34.10 | 34.50 | 786,445 | -0.53(-1.51%) |
Jan 19, 2018 | 34.87 | 36.18 | 34.01 | 35.03 | 2,505,688 | +2.24(+6.83%) |
Jan 18, 2018 | 33.73 | 33.93 | 32.32 | 32.79 | 1,618,883 | -1.21(-3.56%) |
Jan 17, 2018 | 34.00 | 35.49 | 33.99 | 34.00 | 1,243,250 | -0.17(-0.50%) |
Jan 16, 2018 | 35.69 | 35.73 | 33.63 | 34.17 | 1,510,660 | -1.68(-4.69%) |
Jan 12, 2018 | 35.85 | 35.85 | 35.85 | 0 | -0.09(-0.25%) | |
Jan 11, 2018 | 35.37 | 36.28 | 35.01 | 35.94 | 870,618 | +0.63(+1.78%) |
Jan 10, 2018 | 35.92 | 35.31 | 1,725,829 | -0.23(-0.65%) | ||
Jan 09, 2018 | 38.14 | 38.30 | 35.10 | 35.54 | 3,015,074 | -2.83(-7.38%) |
Jan 08, 2018 | 38.90 | 38.99 | 37.44 | 38.37 | 899,828 | -0.52(-1.34%) |
Jan 05, 2018 | 38.70 | 39.17 | 38.04 | 38.89 | 679,944 | +0.51(+1.33%) |
Jan 04, 2018 | 37.95 | 38.65 | 37.91 | 38.38 | 696,637 | +0.49(+1.29%) |
Jan 03, 2018 | 38.27 | 38.34 | 37.42 | 37.89 | 1,037,933 | -0.02(-0.05%) |
Jan 02, 2018 | 37.80 | 38.35 | 37.62 | 37.91 | 964,209 | +0.09(+0.24%) |
Dec 29, 2017 | 37.82 | 37.82 | 37.82 | 0 | -1.04(-2.68%) | |
Dec 28, 2017 | 38.76 | 39.40 | 38.34 | 38.86 | 848,550 | +0.20(+0.52%) |
Dec 27, 2017 | 38.65 | 39.75 | 38.41 | 38.66 | 902,811 | -0.25(-0.64%) |
Dec 26, 2017 | 39.51 | 39.91 | 38.58 | 38.91 | 733,384 | -1.05(-2.63%) |
Dec 22, 2017 | 40.02 | 40.26 | 39.59 | 39.96 | 597,467 | -0.56(-1.38%) |
Dec 21, 2017 | 41.35 | 41.94 | 40.20 | 40.52 | 1,076,357 | -0.78(-1.89%) |
Dec 20, 2017 | 42.41 | 42.88 | 40.75 | 41.30 | 907,444 | -0.77(-1.83%) |
Dec 19, 2017 | 39.41 | 42.57 | 39.31 | 42.07 | 2,169,431 | +2.80(+7.13%) |
Dec 18, 2017 | 39.10 | 40.40 | 39.10 | 39.27 | 1,128,321 | +0.28(+0.72%) |
Dec 15, 2017 | 39.35 | 39.55 | 38.76 | 38.99 | 1,534,994 | -0.10(-0.26%) |
Dec 14, 2017 | 40.17 | 40.75 | 39.00 | 39.09 | 877,866 | -1.26(-3.12%) |
Dec 13, 2017 | 40.67 | 41.43 | 40.19 | 40.35 | 887,152 | +0.20(+0.50%) |
Dec 12, 2017 | 40.00 | 41.00 | 39.50 | 40.15 | 884,551 | -0.37(-0.91%) |
Dec 11, 2017 | 38.78 | 40.56 | 38.75 | 40.52 | 1,000,900 | +1.83(+4.73%) |
Dec 08, 2017 | 39.10 | 39.71 | 38.10 | 38.69 | 1,336,155 | -0.15(-0.39%) |
Dec 07, 2017 | 40.43 | 40.70 | 38.20 | 38.84 | 2,189,215 | -1.90(-4.66%) |
Dec 06, 2017 | 41.99 | 42.38 | 40.67 | 40.74 | 1,070,391 | -1.72(-4.05%) |
Dec 05, 2017 | 43.82 | 44.20 | 41.58 | 42.46 | 1,133,390 | -1.59(-3.61%) |
Dec 04, 2017 | 43.47 | 44.05 | 41.53 | 44.05 | 1,099,225 | +0.67(+1.54%) |