Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 31.60 | 31.60 | 30.60 | 30.60 | 2,229 | -1.00(-3.16%) |
Feb 27, 2018 | 31.60 | 32.20 | 31.60 | 31.60 | 4,071 | +0.20(+0.64%) |
Feb 26, 2018 | 31.00 | 31.80 | 30.60 | 31.40 | 2,468 | +0.60(+1.95%) |
Feb 23, 2018 | 31.00 | 31.80 | 30.00 | 30.80 | 5,804 | -0.33(-1.07%) |
Feb 22, 2018 | 31.40 | 32.18 | 31.20 | 31.13 | 1,744 | -0.47(-1.48%) |
Feb 21, 2018 | 32.80 | 32.80 | 31.20 | 31.60 | 17,621 | +0.60(+1.94%) |
Feb 20, 2018 | 31.80 | 32.10 | 31.00 | 31.00 | 4,869 | -1.00(-3.12%) |
Feb 16, 2018 | 32.00 | 32.00 | 32.00 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 31.80 | 32.60 | 31.40 | 32.00 | 2,691 | -0.20(-0.62%) |
Feb 14, 2018 | 32.00 | 33.20 | 31.40 | 32.20 | 5,702 | +0.20(+0.63%) |
Feb 13, 2018 | 32.00 | 32.20 | 30.20 | 32.00 | 3,529 | -0.40(-1.23%) |
Feb 12, 2018 | 30.40 | 32.60 | 30.40 | 32.40 | 7,350 | +1.60(+5.19%) |
Feb 09, 2018 | 31.20 | 31.40 | 29.40 | 30.80 | 12,600 | -0.80(-2.53%) |
Feb 08, 2018 | 32.00 | 32.00 | 31.20 | 31.60 | 5,652 | -0.40(-1.25%) |
Feb 07, 2018 | 32.40 | 32.40 | 31.21 | 32.00 | 5,172 | -0.20(-0.62%) |
Feb 06, 2018 | 31.00 | 32.60 | 30.82 | 32.20 | 19,625 | +0.20(+0.63%) |
Feb 05, 2018 | 32.20 | 32.80 | 31.40 | 32.00 | 6,655 | -0.60(-1.84%) |
Feb 02, 2018 | 33.60 | 35.18 | 31.00 | 32.60 | 28,276 | +0.00(+0.00%) |
Feb 01, 2018 | 33.40 | 33.80 | 32.40 | 32.60 | 6,756 | -0.80(-2.40%) |
Jan 31, 2018 | 34.00 | 34.20 | 32.60 | 33.40 | 13,170 | -1.00(-2.91%) |
Jan 30, 2018 | 35.60 | 36.00 | 34.40 | 34.40 | 20,772 | -1.80(-4.97%) |
Jan 29, 2018 | 35.20 | 37.60 | 35.20 | 36.20 | 25,642 | +0.60(+1.69%) |
Jan 26, 2018 | 34.80 | 36.40 | 34.60 | 35.60 | 13,222 | +0.60(+1.71%) |
Jan 25, 2018 | 34.80 | 35.40 | 34.60 | 35.00 | 4,156 | +0.18(+0.52%) |
Jan 24, 2018 | 36.20 | 36.40 | 34.40 | 34.82 | 15,881 | -0.98(-2.74%) |
Jan 23, 2018 | 36.00 | 38.60 | 35.00 | 35.80 | 94,636 | +0.20(+0.56%) |
Jan 22, 2018 | 33.20 | 36.20 | 33.20 | 35.60 | 35,737 | +1.60(+4.71%) |
Jan 19, 2018 | 33.20 | 34.00 | 33.00 | 34.00 | 5,016 | +0.40(+1.19%) |
Jan 18, 2018 | 33.00 | 33.60 | 32.40 | 33.60 | 9,738 | +0.40(+1.20%) |
Jan 17, 2018 | 34.00 | 34.00 | 32.40 | 33.20 | 5,579 | +0.20(+0.61%) |
Jan 16, 2018 | 33.80 | 34.00 | 32.62 | 33.00 | 9,072 | -0.80(-2.37%) |
Jan 12, 2018 | 33.80 | 33.80 | 33.80 | 0 | -0.60(-1.74%) | |
Jan 11, 2018 | 34.00 | 34.60 | 33.00 | 34.40 | 5,095 | +0.60(+1.78%) |
Jan 10, 2018 | 34.20 | 34.21 | 33.00 | 33.80 | 7,734 | -0.40(-1.17%) |
Jan 09, 2018 | 35.40 | 35.40 | 33.60 | 34.20 | 13,037 | -1.00(-2.84%) |
Jan 08, 2018 | 35.60 | 36.60 | 34.80 | 35.20 | 4,441 | -0.20(-0.56%) |
Jan 05, 2018 | 36.20 | 36.60 | 34.62 | 35.40 | 6,646 | -0.80(-2.21%) |
Jan 04, 2018 | 35.00 | 36.40 | 34.80 | 36.20 | 11,986 | +1.40(+4.02%) |
Jan 03, 2018 | 35.00 | 35.40 | 34.60 | 34.80 | 8,090 | -0.40(-1.14%) |
Jan 02, 2018 | 35.60 | 35.60 | 34.60 | 35.20 | 6,291 | +0.40(+1.15%) |
Dec 29, 2017 | 34.80 | 34.80 | 34.80 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 34.80 | 35.40 | 34.40 | 34.80 | 9,314 | -0.20(-0.57%) |
Dec 27, 2017 | 35.20 | 35.60 | 34.40 | 35.00 | 12,492 | -0.20(-0.57%) |
Dec 26, 2017 | 34.60 | 35.40 | 34.00 | 35.20 | 4,994 | +0.80(+2.33%) |
Dec 22, 2017 | 34.80 | 35.39 | 34.00 | 34.40 | 6,443 | -0.80(-2.27%) |
Dec 21, 2017 | 34.80 | 36.20 | 34.80 | 35.20 | 10,114 | +0.00(+0.00%) |
Dec 20, 2017 | 35.60 | 36.60 | 35.20 | 35.20 | 7,523 | -0.80(-2.22%) |
Dec 19, 2017 | 34.00 | 36.80 | 34.00 | 36.00 | 27,801 | +1.60(+4.65%) |
Dec 18, 2017 | 34.60 | 34.60 | 33.40 | 34.40 | 25,395 | +0.20(+0.58%) |
Dec 15, 2017 | 34.60 | 34.80 | 33.82 | 34.20 | 12,957 | -0.40(-1.16%) |
Dec 14, 2017 | 34.00 | 34.80 | 33.00 | 34.60 | 32,182 | +0.00(+0.00%) |
Dec 13, 2017 | 33.80 | 34.80 | 33.60 | 34.60 | 26,682 | +0.40(+1.17%) |
Dec 12, 2017 | 31.80 | 35.40 | 31.60 | 34.20 | 101,062 | -3.79(-9.98%) |
Dec 11, 2017 | 41.00 | 41.60 | 34.40 | 37.99 | 67,836 | -2.01(-5.02%) |
Dec 08, 2017 | 37.40 | 42.80 | 36.80 | 40.00 | 125,903 | +3.40(+9.29%) |
Dec 07, 2017 | 35.00 | 37.20 | 33.60 | 36.60 | 54,051 | +2.00(+5.78%) |
Dec 06, 2017 | 40.40 | 41.20 | 32.40 | 34.60 | 144,963 | -5.40(-13.50%) |
Dec 05, 2017 | 42.20 | 42.82 | 39.20 | 40.00 | 88,678 | -3.00(-6.98%) |
Dec 04, 2017 | 40.00 | 45.00 | 39.40 | 43.00 | 243,154 | +3.60(+9.14%) |