Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 35.85 | 36.00 | 34.70 | 34.70 | 203,659 | -0.95(-2.66%) |
Feb 27, 2018 | 36.40 | 36.95 | 35.60 | 35.65 | 166,340 | -0.80(-2.19%) |
Feb 26, 2018 | 35.65 | 36.60 | 35.25 | 36.45 | 282,857 | +1.00(+2.82%) |
Feb 23, 2018 | 35.80 | 35.95 | 34.85 | 35.45 | 425,477 | +0.15(+0.42%) |
Feb 22, 2018 | 34.65 | 37.40 | 34.65 | 35.30 | 601,815 | +3.55(+11.18%) |
Feb 21, 2018 | 31.50 | 31.90 | 31.15 | 31.75 | 489,077 | +0.35(+1.11%) |
Feb 20, 2018 | 31.60 | 32.00 | 31.25 | 31.40 | 188,010 | -0.40(-1.26%) |
Feb 16, 2018 | 31.80 | 31.80 | 31.80 | 0 | +0.40(+1.27%) | |
Feb 15, 2018 | 31.80 | 32.20 | 31.35 | 31.40 | 159,896 | -0.10(-0.32%) |
Feb 14, 2018 | 31.20 | 31.85 | 31.20 | 31.50 | 272,300 | +0.15(+0.48%) |
Feb 13, 2018 | 31.55 | 31.70 | 31.20 | 31.35 | 207,332 | -0.50(-1.57%) |
Feb 12, 2018 | 31.85 | 32.35 | 30.05 | 31.85 | 332,055 | +0.20(+0.63%) |
Feb 09, 2018 | 32.55 | 32.70 | 31.35 | 31.65 | 457,155 | -0.40(-1.25%) |
Feb 08, 2018 | 33.40 | 33.40 | 32.05 | 32.05 | 304,259 | -1.30(-3.90%) |
Feb 07, 2018 | 34.10 | 34.10 | 33.30 | 33.35 | 239,244 | -0.90(-2.63%) |
Feb 06, 2018 | 33.30 | 34.55 | 33.00 | 34.25 | 321,355 | +0.10(+0.29%) |
Feb 05, 2018 | 34.70 | 35.02 | 33.75 | 34.15 | 143,203 | -1.05(-2.98%) |
Feb 02, 2018 | 36.05 | 37.24 | 35.20 | 35.20 | 184,694 | -1.10(-3.03%) |
Feb 01, 2018 | 37.00 | 37.10 | 36.20 | 36.30 | 200,737 | -0.80(-2.16%) |
Jan 31, 2018 | 37.55 | 38.20 | 37.00 | 37.10 | 181,728 | -0.15(-0.40%) |
Jan 30, 2018 | 37.05 | 38.27 | 36.85 | 37.25 | 277,635 | -0.10(-0.27%) |
Jan 29, 2018 | 37.75 | 38.35 | 37.27 | 37.35 | 244,337 | -0.55(-1.45%) |
Jan 26, 2018 | 38.35 | 38.80 | 37.55 | 37.90 | 256,893 | -0.20(-0.52%) |
Jan 25, 2018 | 38.35 | 38.35 | 37.70 | 38.10 | 227,473 | +0.05(+0.13%) |
Jan 24, 2018 | 38.35 | 38.65 | 37.80 | 38.05 | 476,032 | -0.15(-0.39%) |
Jan 23, 2018 | 38.45 | 38.50 | 38.02 | 38.20 | 412,399 | -0.15(-0.39%) |
Jan 22, 2018 | 38.45 | 36.90 | 38.35 | 335,462 | +0.90(+2.40%) | |
Jan 19, 2018 | 36.50 | 37.65 | 36.50 | 37.45 | 285,230 | +0.85(+2.32%) |
Jan 18, 2018 | 37.39 | 36.25 | 36.60 | 297,378 | -0.55(-1.48%) | |
Jan 17, 2018 | 36.85 | 37.55 | 36.60 | 37.15 | 498,317 | +0.70(+1.92%) |
Jan 16, 2018 | 36.85 | 36.95 | 36.45 | 36.45 | 364,560 | -0.05(-0.14%) |
Jan 12, 2018 | 36.50 | 36.50 | 36.50 | 0 | +0.60(+1.67%) | |
Jan 11, 2018 | 34.65 | 36.00 | 34.35 | 35.90 | 510,059 | +1.35(+3.91%) |
Jan 10, 2018 | 34.25 | 34.55 | 486,414 | -0.50(-1.43%) | ||
Jan 09, 2018 | 33.85 | 35.05 | 33.80 | 35.05 | 410,358 | +1.20(+3.55%) |
Jan 08, 2018 | 33.60 | 33.95 | 33.40 | 33.85 | 222,422 | +0.30(+0.89%) |
Jan 05, 2018 | 33.40 | 33.90 | 33.20 | 33.55 | 105,904 | +0.30(+0.90%) |
Jan 04, 2018 | 33.70 | 33.95 | 32.95 | 33.25 | 222,737 | -0.50(-1.48%) |
Jan 03, 2018 | 33.65 | 34.02 | 33.20 | 33.75 | 347,037 | +0.05(+0.15%) |
Jan 02, 2018 | 33.25 | 33.80 | 33.00 | 33.70 | 197,237 | +0.70(+2.12%) |
Dec 29, 2017 | 33.00 | 33.00 | 33.00 | 0 | -0.05(-0.15%) | |
Dec 28, 2017 | 32.75 | 33.10 | 32.50 | 33.05 | 178,947 | +0.25(+0.76%) |
Dec 27, 2017 | 32.35 | 32.95 | 32.25 | 32.80 | 201,334 | +0.55(+1.71%) |
Dec 26, 2017 | 32.05 | 32.42 | 32.00 | 32.25 | 122,934 | +0.15(+0.47%) |
Dec 22, 2017 | 32.35 | 32.40 | 31.70 | 32.10 | 169,140 | -0.30(-0.93%) |
Dec 21, 2017 | 31.85 | 32.65 | 31.45 | 32.40 | 137,972 | +0.60(+1.89%) |
Dec 20, 2017 | 31.50 | 32.00 | 31.00 | 31.80 | 157,605 | +0.30(+0.95%) |
Dec 19, 2017 | 31.65 | 31.85 | 31.07 | 31.50 | 244,710 | -0.20(-0.63%) |
Dec 18, 2017 | 31.10 | 31.90 | 31.10 | 31.70 | 217,844 | +0.90(+2.92%) |
Dec 15, 2017 | 30.10 | 30.95 | 30.05 | 30.80 | 1,303,329 | +0.95(+3.18%) |
Dec 14, 2017 | 30.10 | 30.30 | 29.50 | 29.85 | 271,453 | -0.20(-0.67%) |
Dec 13, 2017 | 30.40 | 30.65 | 29.98 | 30.05 | 198,598 | -0.35(-1.15%) |
Dec 12, 2017 | 30.90 | 31.00 | 30.18 | 30.40 | 185,264 | -0.35(-1.14%) |
Dec 11, 2017 | 31.55 | 31.75 | 30.70 | 30.75 | 141,592 | -0.70(-2.23%) |
Dec 08, 2017 | 31.35 | 31.95 | 31.10 | 31.45 | 341,132 | +0.20(+0.64%) |
Dec 07, 2017 | 31.30 | 31.80 | 30.90 | 31.25 | 366,534 | +0.00(+0.00%) |
Dec 06, 2017 | 31.10 | 31.57 | 31.05 | 31.25 | 248,501 | +0.20(+0.64%) |
Dec 05, 2017 | 32.00 | 32.00 | 31.02 | 31.05 | 409,909 | -0.90(-2.82%) |
Dec 04, 2017 | 33.25 | 33.25 | 31.20 | 31.95 | 465,288 | -1.10(-3.33%) |