Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 32.75 | 32.85 | 31.02 | 31.20 | 115,333 | -1.35(-4.15%) |
Feb 27, 2018 | 33.80 | 33.85 | 32.50 | 32.55 | 85,461 | -1.35(-3.98%) |
Feb 26, 2018 | 32.25 | 33.95 | 32.25 | 33.90 | 102,215 | +1.70(+5.28%) |
Feb 23, 2018 | 31.35 | 32.30 | 30.90 | 32.20 | 62,477 | +1.00(+3.21%) |
Feb 22, 2018 | 31.40 | 31.40 | 30.60 | 31.20 | 126,069 | -0.40(-1.27%) |
Feb 21, 2018 | 31.55 | 31.80 | 31.25 | 31.60 | 98,856 | +0.05(+0.16%) |
Feb 20, 2018 | 31.05 | 31.55 | 30.55 | 31.55 | 91,550 | +0.25(+0.80%) |
Feb 16, 2018 | 31.30 | 31.30 | 31.30 | 0 | +0.75(+2.45%) | |
Feb 15, 2018 | 30.30 | 30.90 | 30.15 | 30.55 | 38,476 | +0.40(+1.33%) |
Feb 14, 2018 | 30.05 | 30.30 | 29.80 | 30.15 | 55,700 | -0.10(-0.33%) |
Feb 13, 2018 | 29.85 | 30.43 | 29.85 | 30.25 | 51,355 | +0.25(+0.83%) |
Feb 12, 2018 | 29.90 | 30.15 | 29.40 | 30.00 | 57,445 | +0.15(+0.50%) |
Feb 09, 2018 | 29.85 | 30.20 | 29.10 | 29.85 | 82,866 | +0.25(+0.84%) |
Feb 08, 2018 | 30.00 | 30.10 | 29.55 | 29.60 | 110,845 | -0.45(-1.50%) |
Feb 07, 2018 | 29.75 | 31.20 | 29.55 | 30.05 | 270,740 | -1.80(-5.65%) |
Feb 06, 2018 | 30.40 | 32.00 | 30.30 | 31.85 | 93,262 | +0.88(+2.82%) |
Feb 05, 2018 | 30.80 | 31.05 | 30.70 | 30.98 | 44,490 | +0.03(+0.08%) |
Feb 02, 2018 | 31.35 | 31.35 | 30.85 | 30.95 | 33,686 | -0.55(-1.75%) |
Feb 01, 2018 | 31.55 | 31.55 | 31.25 | 31.50 | 56,615 | -0.10(-0.32%) |
Jan 31, 2018 | 31.65 | 31.80 | 31.10 | 31.60 | 36,850 | -0.05(-0.16%) |
Jan 30, 2018 | 31.05 | 31.85 | 30.95 | 31.65 | 63,240 | +0.45(+1.44%) |
Jan 29, 2018 | 31.30 | 31.50 | 31.15 | 31.20 | 29,912 | -0.20(-0.64%) |
Jan 26, 2018 | 31.20 | 31.45 | 30.95 | 31.40 | 10,953 | +0.20(+0.64%) |
Jan 25, 2018 | 31.10 | 31.30 | 30.95 | 31.20 | 14,192 | +0.15(+0.48%) |
Jan 24, 2018 | 31.15 | 31.30 | 30.90 | 31.05 | 34,589 | +0.05(+0.16%) |
Jan 23, 2018 | 30.90 | 31.15 | 30.90 | 31.00 | 24,024 | -0.10(-0.32%) |
Jan 22, 2018 | 31.40 | 30.80 | 31.10 | 26,343 | -0.30(-0.96%) | |
Jan 19, 2018 | 31.10 | 31.55 | 31.05 | 31.40 | 27,505 | +0.25(+0.80%) |
Jan 18, 2018 | 31.25 | 31.35 | 30.96 | 31.15 | 19,118 | -0.25(-0.80%) |
Jan 17, 2018 | 31.15 | 31.57 | 31.10 | 31.40 | 48,523 | +0.45(+1.45%) |
Jan 16, 2018 | 31.50 | 31.60 | 30.90 | 30.95 | 53,451 | -0.55(-1.75%) |
Jan 12, 2018 | 31.50 | 31.50 | 31.50 | 0 | +0.05(+0.16%) | |
Jan 11, 2018 | 31.85 | 32.20 | 31.35 | 31.45 | 82,057 | -0.40(-1.26%) |
Jan 10, 2018 | 32.45 | 32.55 | 31.70 | 31.85 | 54,814 | -1.00(-3.04%) |
Jan 09, 2018 | 32.60 | 33.10 | 32.55 | 32.85 | 41,576 | +0.25(+0.77%) |
Jan 08, 2018 | 32.05 | 32.65 | 31.80 | 32.60 | 34,194 | +0.50(+1.56%) |
Jan 05, 2018 | 31.75 | 32.50 | 31.75 | 32.10 | 28,450 | +0.40(+1.26%) |
Jan 04, 2018 | 31.60 | 31.85 | 31.45 | 31.70 | 34,166 | +0.25(+0.79%) |
Jan 03, 2018 | 31.60 | 31.75 | 31.30 | 31.45 | 81,586 | -0.15(-0.47%) |
Jan 02, 2018 | 32.25 | 32.25 | 31.50 | 31.60 | 68,440 | -0.55(-1.71%) |
Dec 29, 2017 | 32.15 | 32.15 | 32.15 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 32.45 | 32.60 | 32.00 | 32.15 | 27,002 | -0.30(-0.92%) |
Dec 27, 2017 | 32.50 | 32.65 | 32.20 | 32.45 | 44,305 | +0.00(+0.00%) |
Dec 26, 2017 | 32.90 | 32.95 | 32.30 | 32.45 | 27,933 | -0.50(-1.52%) |
Dec 22, 2017 | 33.60 | 33.60 | 32.85 | 32.95 | 73,311 | -0.45(-1.35%) |
Dec 21, 2017 | 33.30 | 33.75 | 32.55 | 33.40 | 60,138 | +0.20(+0.60%) |
Dec 20, 2017 | 33.70 | 33.90 | 33.15 | 33.20 | 31,792 | -0.35(-1.04%) |
Dec 19, 2017 | 33.67 | 34.55 | 33.40 | 33.55 | 30,796 | -0.75(-2.19%) |
Dec 18, 2017 | 34.45 | 34.95 | 34.10 | 34.30 | 22,735 | +0.00(+0.00%) |
Dec 15, 2017 | 33.25 | 34.80 | 33.10 | 34.30 | 109,792 | +1.05(+3.16%) |
Dec 14, 2017 | 33.40 | 33.55 | 33.05 | 33.25 | 38,470 | -0.15(-0.45%) |
Dec 13, 2017 | 33.65 | 33.85 | 33.10 | 33.40 | 78,047 | -0.15(-0.45%) |
Dec 12, 2017 | 34.35 | 34.55 | 33.55 | 33.55 | 26,620 | -0.70(-2.04%) |
Dec 11, 2017 | 34.10 | 34.40 | 33.85 | 34.25 | 59,780 | +0.05(+0.15%) |
Dec 08, 2017 | 34.60 | 34.60 | 34.00 | 34.20 | 55,530 | -0.30(-0.87%) |
Dec 07, 2017 | 34.75 | 34.75 | 33.95 | 34.50 | 59,821 | -0.20(-0.58%) |
Dec 06, 2017 | 34.55 | 34.80 | 33.95 | 34.70 | 60,670 | +0.15(+0.43%) |
Dec 05, 2017 | 34.30 | 34.75 | 33.25 | 34.55 | 106,312 | +0.30(+0.88%) |
Dec 04, 2017 | 34.70 | 35.05 | 34.10 | 34.25 | 67,823 | -0.15(-0.44%) |