Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 34.77 | 35.15 | 32.62 | 32.62 | 7,529 | -1.81(-5.26%) |
Feb 27, 2018 | 35.81 | 35.81 | 34.43 | 34.43 | 5,840 | -1.29(-3.60%) |
Feb 26, 2018 | 36.01 | 36.05 | 35.72 | 35.72 | 3,049 | +0.05(+0.13%) |
Feb 23, 2018 | 36.39 | 36.53 | 35.54 | 35.67 | 5,654 | -0.43(-1.19%) |
Feb 22, 2018 | 37.34 | 37.63 | 35.96 | 36.10 | 6,304 | -0.95(-2.57%) |
Feb 21, 2018 | 36.72 | 38.15 | 36.34 | 37.06 | 12,303 | +0.52(+1.44%) |
Feb 20, 2018 | 36.29 | 37.58 | 36.29 | 36.53 | 10,229 | +0.05(+0.13%) |
Feb 16, 2018 | 36.48 | 36.48 | 36.48 | 0 | +2.00(+5.81%) | |
Feb 15, 2018 | 34.48 | 33.84 | 34.48 | 10,712 | +0.19(+0.56%) | |
Feb 14, 2018 | 33.86 | 34.43 | 33.81 | 34.29 | 6,250 | +0.81(+2.42%) |
Feb 13, 2018 | 34.34 | 34.34 | 33.19 | 33.48 | 9,262 | -0.76(-2.23%) |
Feb 12, 2018 | 34.24 | 34.34 | 33.00 | 34.24 | 6,291 | +0.48(+1.41%) |
Feb 09, 2018 | 34.43 | 34.43 | 33.12 | 33.77 | 9,782 | -0.14(-0.42%) |
Feb 08, 2018 | 33.91 | 34.48 | 33.05 | 33.91 | 23,218 | +0.29(+0.85%) |
Feb 07, 2018 | 33.05 | 33.05 | 32.57 | 33.62 | 6,888 | +0.29(+0.86%) |
Feb 06, 2018 | 31.81 | 33.43 | 31.67 | 33.34 | 17,919 | +1.00(+3.10%) |
Feb 05, 2018 | 33.43 | 33.77 | 31.88 | 32.33 | 22,811 | -1.10(-3.28%) |
Feb 02, 2018 | 34.53 | 34.72 | 33.77 | 33.43 | 12,249 | -0.91(-2.64%) |
Feb 01, 2018 | 36.72 | 36.72 | 33.72 | 34.34 | 12,951 | -2.43(-6.61%) |
Jan 31, 2018 | 36.29 | 37.19 | 36.29 | 36.77 | 6,352 | +0.52(+1.45%) |
Jan 30, 2018 | 38.73 | 38.73 | 35.96 | 36.25 | 16,839 | -3.05(-7.77%) |
Jan 29, 2018 | 40.63 | 41.35 | 38.63 | 39.30 | 17,177 | -1.43(-3.51%) |
Jan 26, 2018 | 40.39 | 43.09 | 38.58 | 40.73 | 19,479 | -0.10(-0.23%) |
Jan 25, 2018 | 41.66 | 42.62 | 39.87 | 40.82 | 15,260 | -1.62(-3.82%) |
Jan 24, 2018 | 42.87 | 43.21 | 41.54 | 42.45 | 11,478 | -0.19(-0.45%) |
Jan 23, 2018 | 43.16 | 43.49 | 42.30 | 42.64 | 6,509 | -0.86(-1.97%) |
Jan 22, 2018 | 43.54 | 43.59 | 42.59 | 43.49 | 5,316 | +0.19(+0.44%) |
Jan 19, 2018 | 43.49 | 43.78 | 42.21 | 43.30 | 15,068 | +0.29(+0.67%) |
Jan 18, 2018 | 43.30 | 44.11 | 42.27 | 43.02 | 8,026 | +0.00(+0.00%) |
Jan 17, 2018 | 42.24 | 44.01 | 42.19 | 43.02 | 5,922 | -0.29(-0.66%) |
Jan 16, 2018 | 44.02 | 44.02 | 42.55 | 43.30 | 9,019 | -0.43(-0.98%) |
Jan 12, 2018 | 43.73 | 43.73 | 43.73 | 0 | +0.76(+1.78%) | |
Jan 11, 2018 | 42.87 | 43.04 | 42.78 | 42.97 | 6,343 | +0.19(+0.45%) |
Jan 10, 2018 | 42.25 | 42.92 | 41.97 | 42.78 | 7,450 | +0.05(+0.11%) |
Jan 09, 2018 | 42.92 | 42.92 | 42.54 | 42.73 | 7,712 | -0.24(-0.55%) |
Jan 08, 2018 | 42.85 | 42.97 | 42.25 | 42.97 | 14,903 | +0.05(+0.11%) |
Jan 05, 2018 | 42.92 | 42.97 | 42.78 | 42.92 | 9,035 | +0.10(+0.22%) |
Jan 04, 2018 | 42.92 | 42.92 | 42.21 | 42.83 | 8,637 | +0.10(+0.22%) |
Jan 03, 2018 | 42.40 | 42.97 | 41.83 | 42.73 | 18,659 | +0.33(+0.79%) |
Jan 02, 2018 | 41.54 | 42.92 | 41.49 | 42.40 | 19,611 | +0.86(+2.07%) |
Dec 29, 2017 | 41.54 | 41.54 | 41.54 | 0 | +1.24(+3.08%) | |
Dec 28, 2017 | 39.54 | 40.30 | 39.35 | 40.30 | 8,509 | +1.19(+3.05%) |
Dec 27, 2017 | 39.92 | 40.16 | 39.11 | 39.11 | 8,035 | -0.76(-1.91%) |
Dec 26, 2017 | 40.11 | 40.44 | 39.30 | 39.87 | 13,998 | -0.24(-0.59%) |
Dec 22, 2017 | 40.20 | 40.44 | 39.58 | 40.11 | 5,820 | -0.19(-0.47%) |
Dec 21, 2017 | 40.06 | 40.48 | 39.84 | 40.30 | 6,795 | +0.86(+2.18%) |
Dec 20, 2017 | 38.82 | 39.97 | 38.82 | 39.44 | 5,439 | +0.33(+0.85%) |
Dec 19, 2017 | 38.73 | 39.25 | 38.53 | 39.11 | 8,527 | +0.62(+1.61%) |
Dec 18, 2017 | 37.53 | 38.91 | 37.53 | 38.49 | 13,753 | +1.19(+3.20%) |
Dec 15, 2017 | 37.77 | 38.63 | 37.20 | 37.29 | 22,125 | -0.05(-0.13%) |
Dec 14, 2017 | 39.58 | 39.58 | 37.29 | 37.34 | 14,281 | -1.82(-4.65%) |
Dec 13, 2017 | 38.89 | 41.03 | 38.89 | 39.16 | 13,482 | +0.71(+1.85%) |
Dec 12, 2017 | 38.69 | 39.26 | 38.07 | 38.45 | 12,139 | -0.05(-0.12%) |
Dec 11, 2017 | 39.64 | 39.64 | 38.21 | 38.50 | 15,578 | -0.48(-1.22%) |
Dec 08, 2017 | 41.90 | 41.90 | 38.97 | 38.97 | 15,607 | -1.43(-3.53%) |
Dec 07, 2017 | 39.98 | 41.35 | 39.30 | 40.40 | 15,387 | +0.38(+0.95%) |
Dec 06, 2017 | 41.83 | 41.83 | 39.88 | 40.02 | 15,230 | -2.09(-4.97%) |
Dec 05, 2017 | 42.78 | 42.92 | 41.78 | 42.11 | 13,027 | -1.00(-2.32%) |
Dec 04, 2017 | 42.78 | 42.78 | 42.15 | 43.11 | 25,560 | +1.33(+3.19%) |