Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 35.86 | 36.13 | 33.60 | 33.66 | 67,204 | -1.83(-5.16%) |
Feb 27, 2018 | 36.56 | 37.50 | 35.49 | 35.49 | 38,872 | -1.56(-4.21%) |
Feb 26, 2018 | 36.55 | 37.20 | 36.13 | 37.05 | 38,688 | +0.90(+2.49%) |
Feb 23, 2018 | 34.99 | 36.28 | 33.84 | 36.15 | 77,424 | +2.03(+5.95%) |
Feb 22, 2018 | 34.00 | 34.12 | 95,242 | -0.48(-1.39%) | ||
Feb 21, 2018 | 34.85 | 36.65 | 34.60 | 34.60 | 47,484 | -0.20(-0.57%) |
Feb 20, 2018 | 35.01 | 36.31 | 34.54 | 34.80 | 73,510 | -1.13(-3.15%) |
Feb 16, 2018 | 35.93 | 35.93 | 35.93 | 0 | -0.47(-1.29%) | |
Feb 15, 2018 | 36.50 | 36.50 | 35.25 | 36.40 | 86,103 | +1.10(+3.12%) |
Feb 14, 2018 | 32.40 | 35.85 | 32.40 | 35.30 | 152,677 | +1.92(+5.75%) |
Feb 13, 2018 | 33.24 | 33.57 | 31.90 | 33.38 | 33,757 | +0.12(+0.37%) |
Feb 12, 2018 | 32.82 | 34.14 | 31.83 | 33.26 | 101,741 | +1.51(+4.75%) |
Feb 09, 2018 | 31.33 | 32.41 | 27.59 | 31.75 | 404,924 | +0.63(+2.02%) |
Feb 08, 2018 | 36.00 | 31.12 | 31.12 | 96,734 | -4.36(-12.29%) | |
Feb 07, 2018 | 35.30 | 36.72 | 34.84 | 35.48 | 81,692 | +0.30(+0.85%) |
Feb 06, 2018 | 31.64 | 35.48 | 31.56 | 35.18 | 144,779 | -0.07(-0.20%) |
Feb 05, 2018 | 37.46 | 38.45 | 33.58 | 35.25 | 258,203 | -3.11(-8.11%) |
Feb 02, 2018 | 39.57 | 40.28 | 38.26 | 38.36 | 86,296 | -2.06(-5.10%) |
Feb 01, 2018 | 40.10 | 41.01 | 39.60 | 40.42 | 72,337 | -0.09(-0.22%) |
Jan 31, 2018 | 43.24 | 43.81 | 40.07 | 40.51 | 133,151 | -2.39(-5.57%) |
Jan 30, 2018 | 42.85 | 44.14 | 42.85 | 42.90 | 95,415 | -2.59(-5.69%) |
Jan 29, 2018 | 45.03 | 46.35 | 44.94 | 45.49 | 81,741 | +0.49(+1.09%) |
Jan 26, 2018 | 43.60 | 45.34 | 43.60 | 45.00 | 111,396 | +1.53(+3.52%) |
Jan 25, 2018 | 42.88 | 43.80 | 42.25 | 43.47 | 79,336 | +0.87(+2.04%) |
Jan 24, 2018 | 44.24 | 44.24 | 41.40 | 42.60 | 138,982 | -1.05(-2.41%) |
Jan 23, 2018 | 41.99 | 44.21 | 41.78 | 43.65 | 92,519 | +1.45(+3.44%) |
Jan 22, 2018 | 39.60 | 42.24 | 39.51 | 42.20 | 181,553 | +3.64(+9.44%) |
Jan 19, 2018 | 38.17 | 38.64 | 37.90 | 38.56 | 55,975 | +0.73(+1.93%) |
Jan 18, 2018 | 37.66 | 38.07 | 36.78 | 37.83 | 41,800 | -0.16(-0.42%) |
Jan 17, 2018 | 38.21 | 38.50 | 37.23 | 37.99 | 75,159 | +0.84(+2.26%) |
Jan 16, 2018 | 38.86 | 39.95 | 36.92 | 37.15 | 245,950 | -1.45(-3.76%) |
Jan 12, 2018 | 38.60 | 38.60 | 38.60 | 0 | +0.77(+2.04%) | |
Jan 11, 2018 | 37.94 | 38.14 | 36.91 | 37.83 | 90,243 | +0.30(+0.80%) |
Jan 10, 2018 | 37.61 | 37.53 | 173,182 | +0.48(+1.30%) | ||
Jan 09, 2018 | 35.23 | 37.40 | 35.23 | 37.05 | 171,676 | +2.01(+5.74%) |
Jan 08, 2018 | 36.55 | 36.80 | 34.30 | 35.04 | 130,233 | -1.47(-4.03%) |
Jan 05, 2018 | 36.80 | 37.11 | 35.92 | 36.51 | 68,834 | -0.15(-0.41%) |
Jan 04, 2018 | 37.60 | 38.00 | 36.20 | 36.66 | 110,772 | -0.92(-2.45%) |
Jan 03, 2018 | 36.30 | 37.92 | 35.90 | 37.58 | 86,143 | +1.46(+4.04%) |
Jan 02, 2018 | 34.12 | 36.12 | 33.80 | 36.12 | 125,458 | +2.48(+7.37%) |
Dec 29, 2017 | 33.64 | 33.64 | 33.64 | 0 | -1.00(-2.89%) | |
Dec 28, 2017 | 34.52 | 34.83 | 33.88 | 34.64 | 47,627 | +0.19(+0.55%) |
Dec 27, 2017 | 34.40 | 35.00 | 34.30 | 34.45 | 87,716 | +0.18(+0.53%) |
Dec 26, 2017 | 33.72 | 34.37 | 33.72 | 34.27 | 23,200 | +0.39(+1.15%) |
Dec 22, 2017 | 33.40 | 34.17 | 33.02 | 33.88 | 29,846 | +0.19(+0.56%) |
Dec 21, 2017 | 33.25 | 34.09 | 33.25 | 33.69 | 72,584 | +0.24(+0.72%) |
Dec 20, 2017 | 33.55 | 33.75 | 33.11 | 33.45 | 38,248 | +0.50(+1.52%) |
Dec 19, 2017 | 33.16 | 33.70 | 32.97 | 32.95 | 140,183 | -0.24(-0.72%) |
Dec 18, 2017 | 33.90 | 34.00 | 33.09 | 33.19 | 134,107 | -0.25(-0.75%) |
Dec 15, 2017 | 32.37 | 33.44 | 31.82 | 33.44 | 63,076 | +1.31(+4.08%) |
Dec 14, 2017 | 34.00 | 34.00 | 31.86 | 32.13 | 53,413 | -1.45(-4.32%) |
Dec 13, 2017 | 33.10 | 34.11 | 32.82 | 33.58 | 68,371 | +0.87(+2.66%) |
Dec 12, 2017 | 32.86 | 33.09 | 32.29 | 32.71 | 41,007 | -0.49(-1.48%) |
Dec 11, 2017 | 34.35 | 34.35 | 32.75 | 33.20 | 83,071 | +0.03(+0.09%) |
Dec 08, 2017 | 31.57 | 33.40 | 31.57 | 33.17 | 233,981 | +1.95(+6.25%) |
Dec 07, 2017 | 30.42 | 31.50 | 29.88 | 31.22 | 72,585 | +1.26(+4.21%) |
Dec 06, 2017 | 30.55 | 30.66 | 28.96 | 29.96 | 90,717 | -0.59(-1.93%) |
Dec 05, 2017 | 31.11 | 32.00 | 30.47 | 30.55 | 246,000 | -0.56(-1.80%) |
Dec 04, 2017 | 33.37 | 33.92 | 31.02 | 31.11 | 56,091 | -1.52(-4.66%) |