Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 32.85 | 33.32 | 32.09 | 32.61 | 361,784 | +0.00(+0.00%) |
Feb 27, 2018 | 32.23 | 35.49 | 31.96 | 32.61 | 547,699 | -3.33(-9.27%) |
Feb 26, 2018 | 34.69 | 36.08 | 34.52 | 35.95 | 231,887 | +1.49(+4.32%) |
Feb 23, 2018 | 35.10 | 35.46 | 34.30 | 34.46 | 198,987 | -0.35(-1.00%) |
Feb 22, 2018 | 35.69 | 35.75 | 34.77 | 34.81 | 135,315 | -0.63(-1.79%) |
Feb 21, 2018 | 35.08 | 35.77 | 34.23 | 35.44 | 184,452 | +0.47(+1.35%) |
Feb 20, 2018 | 35.31 | 35.69 | 34.90 | 34.97 | 77,813 | -0.47(-1.31%) |
Feb 16, 2018 | 35.43 | 35.43 | 35.43 | 0 | -0.13(-0.36%) | |
Feb 15, 2018 | 35.40 | 36.00 | 35.03 | 35.56 | 128,833 | +0.51(+1.45%) |
Feb 14, 2018 | 33.80 | 35.18 | 33.80 | 35.05 | 92,992 | +0.85(+2.50%) |
Feb 13, 2018 | 33.63 | 34.49 | 33.53 | 34.20 | 109,375 | +0.59(+1.76%) |
Feb 12, 2018 | 33.29 | 33.79 | 32.72 | 33.60 | 119,378 | +0.53(+1.61%) |
Feb 09, 2018 | 33.41 | 33.67 | 32.29 | 33.07 | 99,524 | +0.16(+0.49%) |
Feb 08, 2018 | 34.49 | 32.91 | 32.91 | 142,036 | -1.35(-3.95%) | |
Feb 07, 2018 | 34.14 | 34.70 | 33.96 | 34.26 | 111,454 | +0.08(+0.22%) |
Feb 06, 2018 | 33.18 | 34.72 | 32.95 | 34.19 | 168,606 | -0.14(-0.39%) |
Feb 05, 2018 | 35.85 | 35.91 | 33.60 | 34.32 | 137,399 | -1.94(-5.34%) |
Feb 02, 2018 | 37.45 | 37.45 | 36.19 | 36.26 | 123,483 | -1.43(-3.79%) |
Feb 01, 2018 | 37.61 | 38.27 | 36.81 | 37.69 | 100,614 | -0.04(-0.11%) |
Jan 31, 2018 | 38.86 | 39.64 | 37.59 | 37.73 | 141,665 | -0.74(-1.91%) |
Jan 30, 2018 | 38.89 | 38.98 | 38.21 | 38.47 | 79,459 | -0.80(-2.03%) |
Jan 29, 2018 | 39.97 | 40.23 | 38.93 | 39.26 | 183,901 | -0.80(-2.01%) |
Jan 26, 2018 | 40.14 | 40.16 | 39.41 | 40.07 | 103,524 | +0.06(+0.15%) |
Jan 25, 2018 | 38.95 | 40.12 | 38.81 | 40.01 | 159,448 | +1.35(+3.50%) |
Jan 24, 2018 | 39.25 | 39.25 | 38.41 | 38.65 | 80,041 | -0.47(-1.21%) |
Jan 23, 2018 | 39.25 | 39.61 | 38.36 | 39.13 | 99,414 | -0.09(-0.24%) |
Jan 22, 2018 | 39.02 | 39.41 | 38.37 | 39.22 | 141,936 | +0.12(+0.30%) |
Jan 19, 2018 | 37.36 | 39.15 | 37.15 | 39.10 | 161,941 | +1.79(+4.78%) |
Jan 18, 2018 | 38.44 | 38.84 | 37.20 | 37.32 | 191,966 | -1.13(-2.93%) |
Jan 17, 2018 | 38.90 | 38.90 | 38.32 | 38.44 | 132,901 | -0.30(-0.76%) |
Jan 16, 2018 | 40.50 | 41.84 | 38.71 | 38.74 | 195,654 | -1.32(-3.29%) |
Jan 12, 2018 | 40.06 | 40.06 | 40.06 | 0 | +5.40(+15.57%) | |
Jan 11, 2018 | 34.09 | 34.68 | 34.08 | 34.66 | 110,090 | +0.63(+1.86%) |
Jan 10, 2018 | 34.22 | 33.51 | 34.03 | 114,658 | -0.01(-0.02%) | |
Jan 09, 2018 | 34.66 | 35.01 | 34.00 | 34.04 | 105,800 | -0.60(-1.73%) |
Jan 08, 2018 | 34.71 | 35.02 | 34.35 | 34.64 | 111,852 | -0.11(-0.32%) |
Jan 05, 2018 | 34.47 | 35.08 | 34.42 | 34.75 | 119,502 | +0.36(+1.03%) |
Jan 04, 2018 | 34.39 | 34.97 | 34.10 | 34.39 | 111,727 | +0.19(+0.57%) |
Jan 03, 2018 | 35.77 | 35.86 | 33.95 | 34.20 | 226,843 | -1.57(-4.38%) |
Jan 02, 2018 | 35.30 | 35.76 | 35.25 | 35.76 | 150,736 | +0.68(+1.93%) |
Dec 29, 2017 | 35.08 | 35.08 | 35.08 | 0 | -0.44(-1.24%) | |
Dec 28, 2017 | 35.85 | 35.88 | 35.35 | 35.52 | 76,647 | -0.27(-0.76%) |
Dec 27, 2017 | 36.05 | 36.28 | 35.51 | 35.80 | 113,191 | -0.24(-0.66%) |
Dec 26, 2017 | 36.15 | 36.56 | 35.98 | 36.03 | 70,911 | -0.15(-0.42%) |
Dec 22, 2017 | 36.44 | 36.44 | 35.84 | 36.18 | 72,181 | -0.12(-0.33%) |
Dec 21, 2017 | 36.13 | 36.46 | 35.65 | 36.30 | 176,409 | +0.25(+0.70%) |
Dec 20, 2017 | 35.37 | 36.36 | 35.37 | 36.05 | 105,619 | +0.68(+1.91%) |
Dec 19, 2017 | 35.68 | 36.33 | 35.15 | 35.37 | 143,767 | -0.30(-0.85%) |
Dec 18, 2017 | 37.23 | 37.23 | 35.33 | 35.68 | 170,794 | +0.74(+2.11%) |
Dec 15, 2017 | 34.15 | 35.02 | 34.07 | 34.94 | 695,662 | +0.91(+2.66%) |
Dec 14, 2017 | 34.84 | 34.92 | 33.96 | 34.04 | 133,316 | -0.79(-2.26%) |
Dec 13, 2017 | 34.59 | 35.36 | 34.59 | 34.82 | 210,372 | +0.18(+0.51%) |
Dec 12, 2017 | 36.20 | 36.31 | 34.57 | 34.64 | 214,875 | -0.94(-2.64%) |
Dec 11, 2017 | 36.38 | 36.38 | 35.41 | 35.58 | 380,835 | -1.01(-2.75%) |
Dec 08, 2017 | 37.39 | 37.39 | 36.54 | 36.59 | 135,842 | -0.52(-1.41%) |
Dec 07, 2017 | 36.07 | 37.18 | 33.69 | 37.12 | 284,956 | +1.08(+3.01%) |
Dec 06, 2017 | 35.58 | 36.49 | 35.36 | 36.03 | 147,254 | +0.45(+1.26%) |
Dec 05, 2017 | 35.62 | 35.92 | 35.31 | 35.58 | 142,687 | +0.01(+0.02%) |
Dec 04, 2017 | 35.16 | 36.13 | 35.16 | 35.58 | 162,371 | +0.89(+2.56%) |