Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 35.15 | 35.45 | 34.15 | 34.35 | 18,309 | -0.75(-2.14%) |
Feb 27, 2018 | 35.80 | 36.45 | 35.10 | 35.10 | 18,598 | -0.75(-2.09%) |
Feb 26, 2018 | 35.90 | 37.10 | 35.45 | 35.85 | 12,958 | -0.15(-0.42%) |
Feb 23, 2018 | 36.00 | 36.15 | 35.30 | 36.00 | 11,139 | +0.10(+0.28%) |
Feb 22, 2018 | 36.55 | 36.55 | 35.80 | 35.90 | 6,311 | -0.45(-1.24%) |
Feb 21, 2018 | 35.60 | 36.75 | 35.15 | 36.35 | 18,374 | +0.80(+2.25%) |
Feb 20, 2018 | 35.65 | 35.65 | 35.30 | 35.55 | 26,723 | -0.15(-0.42%) |
Feb 16, 2018 | 35.70 | 35.70 | 35.70 | 0 | -1.05(-2.86%) | |
Feb 15, 2018 | 37.00 | 38.05 | 36.45 | 36.75 | 10,505 | +0.05(+0.14%) |
Feb 14, 2018 | 37.80 | 38.65 | 36.70 | 36.70 | 20,485 | -1.65(-4.30%) |
Feb 13, 2018 | 35.70 | 38.95 | 35.15 | 38.35 | 55,154 | +2.50(+6.97%) |
Feb 12, 2018 | 36.80 | 36.90 | 35.65 | 35.85 | 12,784 | -0.85(-2.32%) |
Feb 09, 2018 | 36.20 | 37.25 | 35.50 | 36.70 | 31,770 | +0.85(+2.37%) |
Feb 08, 2018 | 37.00 | 35.80 | 35.85 | 11,894 | -0.95(-2.58%) | |
Feb 07, 2018 | 36.85 | 36.15 | 36.80 | 11,821 | +0.20(+0.55%) | |
Feb 06, 2018 | 35.70 | 37.27 | 35.70 | 36.60 | 27,873 | +0.15(+0.41%) |
Feb 05, 2018 | 36.30 | 36.30 | 36.00 | 36.45 | 10,209 | -0.05(-0.14%) |
Feb 02, 2018 | 36.75 | 37.30 | 36.40 | 36.50 | 41,579 | -0.50(-1.35%) |
Feb 01, 2018 | 35.70 | 37.20 | 35.55 | 37.00 | 15,287 | +1.15(+3.21%) |
Jan 31, 2018 | 36.05 | 37.20 | 35.70 | 35.85 | 42,694 | -0.05(-0.14%) |
Jan 30, 2018 | 35.90 | 35.90 | 35.76 | 35.90 | 22,984 | -0.40(-1.10%) |
Jan 29, 2018 | 36.35 | 36.85 | 36.05 | 36.30 | 27,277 | +0.00(+0.00%) |
Jan 26, 2018 | 38.49 | 38.49 | 36.20 | 36.30 | 14,207 | -0.85(-2.29%) |
Jan 25, 2018 | 36.45 | 37.25 | 36.40 | 37.15 | 10,656 | +0.70(+1.92%) |
Jan 24, 2018 | 37.70 | 37.80 | 36.45 | 36.45 | 21,634 | -1.30(-3.44%) |
Jan 23, 2018 | 38.45 | 38.67 | 37.30 | 37.75 | 12,563 | -0.85(-2.20%) |
Jan 22, 2018 | 38.90 | 38.05 | 38.60 | 17,467 | -0.55(-1.40%) | |
Jan 19, 2018 | 37.00 | 39.25 | 36.70 | 39.15 | 25,267 | +2.15(+5.81%) |
Jan 18, 2018 | 36.75 | 37.30 | 36.50 | 37.00 | 33,208 | -0.55(-1.46%) |
Jan 17, 2018 | 37.40 | 37.67 | 37.10 | 37.55 | 10,337 | +0.20(+0.54%) |
Jan 16, 2018 | 36.95 | 38.00 | 36.95 | 37.35 | 19,079 | +0.45(+1.22%) |
Jan 12, 2018 | 36.90 | 36.90 | 36.90 | 0 | -0.75(-1.99%) | |
Jan 11, 2018 | 36.70 | 38.31 | 35.50 | 37.65 | 32,713 | +1.00(+2.73%) |
Jan 10, 2018 | 35.75 | 36.75 | 35.75 | 36.65 | 67,792 | +0.80(+2.23%) |
Jan 09, 2018 | 35.75 | 36.62 | 33.85 | 35.85 | 19,218 | +0.10(+0.28%) |
Jan 08, 2018 | 35.90 | 36.00 | 35.13 | 35.75 | 20,943 | -0.20(-0.56%) |
Jan 05, 2018 | 36.80 | 36.90 | 35.75 | 35.95 | 42,061 | -0.80(-2.18%) |
Jan 04, 2018 | 36.30 | 37.00 | 36.10 | 36.75 | 26,855 | +0.70(+1.94%) |
Jan 03, 2018 | 35.65 | 36.10 | 35.30 | 36.05 | 23,775 | +0.20(+0.56%) |
Jan 02, 2018 | 34.90 | 36.05 | 34.90 | 35.85 | 26,574 | +1.05(+3.02%) |
Dec 29, 2017 | 34.80 | 34.80 | 34.80 | 0 | +0.05(+0.14%) | |
Dec 28, 2017 | 34.50 | 35.00 | 34.11 | 34.75 | 22,183 | +0.35(+1.02%) |
Dec 27, 2017 | 34.95 | 34.95 | 34.15 | 34.40 | 12,848 | -0.35(-1.01%) |
Dec 26, 2017 | 34.35 | 35.00 | 34.35 | 34.75 | 19,517 | +0.45(+1.31%) |
Dec 22, 2017 | 34.65 | 34.65 | 34.15 | 34.30 | 19,859 | -0.40(-1.15%) |
Dec 21, 2017 | 34.25 | 34.95 | 34.25 | 34.70 | 13,527 | +0.85(+2.51%) |
Dec 20, 2017 | 33.95 | 34.17 | 33.70 | 33.85 | 12,123 | +0.00(+0.00%) |
Dec 19, 2017 | 33.75 | 34.25 | 33.40 | 33.85 | 28,645 | +0.55(+1.65%) |
Dec 18, 2017 | 33.10 | 33.45 | 32.04 | 33.30 | 31,184 | +0.55(+1.68%) |
Dec 15, 2017 | 32.45 | 33.45 | 32.45 | 32.75 | 42,536 | +0.25(+0.77%) |
Dec 14, 2017 | 33.75 | 33.75 | 32.33 | 32.50 | 18,624 | -1.20(-3.56%) |
Dec 13, 2017 | 32.50 | 33.85 | 32.50 | 33.70 | 30,162 | +1.25(+3.85%) |
Dec 12, 2017 | 31.67 | 32.65 | 31.67 | 32.45 | 33,483 | +0.25(+0.78%) |
Dec 11, 2017 | 33.05 | 33.38 | 32.00 | 32.20 | 31,137 | -0.90(-2.72%) |
Dec 08, 2017 | 33.05 | 33.50 | 32.70 | 33.10 | 38,753 | +0.55(+1.69%) |
Dec 07, 2017 | 31.80 | 32.75 | 31.20 | 32.55 | 69,486 | +0.70(+2.20%) |
Dec 06, 2017 | 32.55 | 32.65 | 31.75 | 31.85 | 25,536 | -0.35(-1.09%) |
Dec 05, 2017 | 33.40 | 33.50 | 32.20 | 32.20 | 30,755 | -1.20(-3.59%) |
Dec 04, 2017 | 33.40 | 33.95 | 33.20 | 33.40 | 19,565 | +0.25(+0.75%) |