Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 34.70 | 34.70 | 33.60 | 33.65 | 469,671 | -0.80(-2.32%) |
Feb 27, 2018 | 34.80 | 35.35 | 34.40 | 34.45 | 271,008 | -0.35(-1.01%) |
Feb 26, 2018 | 34.10 | 34.88 | 34.05 | 34.80 | 266,353 | +0.75(+2.20%) |
Feb 23, 2018 | 33.75 | 34.10 | 33.20 | 34.05 | 265,010 | +0.50(+1.49%) |
Feb 22, 2018 | 33.60 | 33.85 | 33.35 | 33.55 | 296,238 | +0.00(+0.00%) |
Feb 21, 2018 | 34.05 | 34.55 | 33.45 | 33.55 | 482,635 | -0.25(-0.74%) |
Feb 20, 2018 | 32.70 | 34.70 | 32.35 | 33.80 | 885,387 | +0.95(+2.89%) |
Feb 16, 2018 | 32.85 | 32.85 | 32.85 | 0 | -0.65(-1.94%) | |
Feb 15, 2018 | 33.00 | 33.55 | 32.40 | 33.50 | 611,736 | +0.65(+1.98%) |
Feb 14, 2018 | 32.30 | 33.05 | 32.30 | 32.85 | 777,392 | +0.35(+1.08%) |
Feb 13, 2018 | 32.25 | 33.15 | 32.25 | 32.50 | 534,787 | +0.00(+0.00%) |
Feb 12, 2018 | 32.95 | 33.20 | 31.98 | 32.50 | 628,684 | -0.30(-0.91%) |
Feb 09, 2018 | 32.60 | 33.12 | 31.30 | 32.80 | 1,026,985 | +0.70(+2.18%) |
Feb 08, 2018 | 33.80 | 33.90 | 32.05 | 32.10 | 1,019,470 | -1.75(-5.17%) |
Feb 07, 2018 | 34.50 | 34.59 | 33.65 | 33.85 | 905,626 | -0.85(-2.45%) |
Feb 06, 2018 | 33.60 | 35.00 | 33.00 | 34.70 | 939,971 | -0.30(-0.86%) |
Feb 05, 2018 | 35.10 | 35.85 | 34.55 | 35.00 | 768,963 | -0.40(-1.13%) |
Feb 02, 2018 | 35.20 | 35.75 | 34.59 | 35.40 | 518,769 | -0.25(-0.70%) |
Feb 01, 2018 | 35.65 | 36.10 | 35.48 | 35.65 | 337,958 | -0.15(-0.42%) |
Jan 31, 2018 | 36.50 | 36.75 | 35.55 | 35.80 | 410,944 | -0.30(-0.83%) |
Jan 30, 2018 | 36.00 | 36.65 | 35.90 | 36.10 | 344,507 | -0.55(-1.50%) |
Jan 29, 2018 | 36.40 | 36.90 | 36.23 | 36.65 | 504,337 | +0.20(+0.55%) |
Jan 26, 2018 | 36.75 | 36.85 | 36.08 | 36.45 | 587,384 | +0.20(+0.55%) |
Jan 25, 2018 | 37.70 | 37.80 | 36.12 | 36.25 | 321,484 | -1.00(-2.68%) |
Jan 24, 2018 | 37.60 | 38.40 | 36.10 | 37.25 | 475,131 | -0.55(-1.46%) |
Jan 23, 2018 | 37.95 | 38.00 | 36.27 | 37.80 | 347,518 | -0.15(-0.40%) |
Jan 22, 2018 | 37.90 | 38.10 | 37.30 | 37.95 | 390,950 | +0.10(+0.26%) |
Jan 19, 2018 | 38.05 | 38.15 | 37.45 | 37.85 | 494,075 | -0.15(-0.39%) |
Jan 18, 2018 | 37.95 | 38.30 | 37.85 | 38.00 | 885,750 | +0.05(+0.13%) |
Jan 17, 2018 | 38.65 | 38.90 | 37.65 | 37.95 | 702,280 | -0.30(-0.78%) |
Jan 16, 2018 | 39.00 | 39.40 | 38.25 | 38.25 | 754,113 | -0.55(-1.42%) |
Jan 12, 2018 | 38.80 | 38.80 | 38.80 | 0 | +1.50(+4.02%) | |
Jan 11, 2018 | 36.60 | 37.45 | 36.45 | 37.30 | 625,766 | +0.75(+2.05%) |
Jan 10, 2018 | 36.60 | 36.55 | 718,344 | +0.05(+0.14%) | ||
Jan 09, 2018 | 35.80 | 36.65 | 35.75 | 36.50 | 542,784 | +0.70(+1.96%) |
Jan 08, 2018 | 35.50 | 36.05 | 35.20 | 35.80 | 583,092 | +0.20(+0.56%) |
Jan 05, 2018 | 36.05 | 36.50 | 35.60 | 35.60 | 509,093 | -0.15(-0.42%) |
Jan 04, 2018 | 35.60 | 36.00 | 35.00 | 35.75 | 375,512 | +0.45(+1.27%) |
Jan 03, 2018 | 34.95 | 35.45 | 34.45 | 35.30 | 250,371 | +0.50(+1.44%) |
Jan 02, 2018 | 34.45 | 34.98 | 34.20 | 34.80 | 353,111 | +0.60(+1.75%) |
Dec 29, 2017 | 34.20 | 34.20 | 34.20 | 0 | -0.25(-0.73%) | |
Dec 28, 2017 | 34.15 | 34.55 | 34.05 | 34.45 | 263,442 | +0.35(+1.03%) |
Dec 27, 2017 | 34.35 | 34.45 | 33.65 | 34.10 | 378,754 | -0.30(-0.87%) |
Dec 26, 2017 | 33.60 | 34.60 | 33.30 | 34.40 | 430,960 | +0.40(+1.18%) |
Dec 22, 2017 | 33.80 | 34.05 | 33.55 | 34.00 | 339,724 | +0.35(+1.04%) |
Dec 21, 2017 | 34.35 | 34.35 | 33.60 | 33.65 | 327,453 | -0.55(-1.61%) |
Dec 20, 2017 | 34.10 | 34.30 | 33.45 | 34.20 | 409,694 | +0.45(+1.33%) |
Dec 19, 2017 | 35.15 | 35.55 | 33.70 | 33.75 | 846,150 | -1.50(-4.26%) |
Dec 18, 2017 | 34.60 | 35.55 | 34.50 | 35.25 | 530,333 | +0.85(+2.47%) |
Dec 15, 2017 | 34.05 | 34.83 | 33.85 | 34.40 | 932,750 | +0.20(+0.58%) |
Dec 14, 2017 | 34.50 | 34.90 | 34.20 | 34.20 | 680,297 | -0.30(-0.87%) |
Dec 13, 2017 | 34.55 | 34.79 | 34.15 | 34.50 | 711,919 | +0.10(+0.29%) |
Dec 12, 2017 | 33.80 | 34.65 | 33.58 | 34.40 | 602,455 | +0.95(+2.84%) |
Dec 11, 2017 | 34.10 | 34.40 | 33.10 | 33.45 | 605,810 | -0.55(-1.62%) |
Dec 08, 2017 | 33.80 | 34.45 | 33.70 | 34.00 | 610,720 | +0.45(+1.34%) |
Dec 07, 2017 | 32.55 | 33.70 | 32.55 | 33.55 | 644,952 | +1.05(+3.23%) |
Dec 06, 2017 | 33.20 | 33.70 | 32.40 | 32.50 | 622,632 | -1.00(-2.99%) |
Dec 05, 2017 | 33.60 | 34.15 | 33.20 | 33.50 | 677,205 | -0.30(-0.89%) |
Dec 04, 2017 | 34.60 | 34.75 | 33.40 | 33.80 | 891,476 | -0.25(-0.73%) |