Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 28.19 | 28.51 | 27.30 | 27.75 | 983,837 | -0.43(-1.53%) |
Feb 27, 2018 | 28.35 | 28.98 | 28.08 | 28.18 | 1,602,131 | -0.34(-1.19%) |
Feb 26, 2018 | 27.05 | 28.63 | 26.75 | 28.52 | 1,524,445 | +2.21(+8.40%) |
Feb 23, 2018 | 25.87 | 26.34 | 25.30 | 26.31 | 1,216,517 | +0.47(+1.82%) |
Feb 22, 2018 | 25.06 | 25.95 | 24.81 | 25.84 | 929,685 | +0.74(+2.95%) |
Feb 21, 2018 | 26.65 | 26.65 | 24.87 | 25.10 | 1,330,411 | -0.10(-0.40%) |
Feb 20, 2018 | 24.30 | 25.35 | 24.18 | 25.20 | 1,266,632 | +0.76(+3.11%) |
Feb 16, 2018 | 24.44 | 24.44 | 24.44 | 0 | -1.13(-4.42%) | |
Feb 15, 2018 | 25.63 | 25.78 | 24.92 | 25.57 | 1,063,281 | +0.42(+1.67%) |
Feb 14, 2018 | 24.79 | 25.56 | 24.58 | 25.15 | 1,071,043 | +0.17(+0.68%) |
Feb 13, 2018 | 25.63 | 25.83 | 24.90 | 24.98 | 820,698 | -0.88(-3.40%) |
Feb 12, 2018 | 24.84 | 26.40 | 24.70 | 25.86 | 1,622,623 | +1.35(+5.51%) |
Feb 09, 2018 | 25.25 | 26.38 | 24.13 | 24.51 | 2,474,680 | -0.58(-2.31%) |
Feb 08, 2018 | 24.04 | 27.68 | 23.65 | 25.09 | 5,651,450 | -4.62(-15.55%) |
Feb 07, 2018 | 31.70 | 32.13 | 29.60 | 29.71 | 2,724,204 | -2.38(-7.42%) |
Feb 06, 2018 | 28.28 | 32.35 | 27.98 | 32.09 | 2,342,673 | +2.63(+8.93%) |
Feb 05, 2018 | 29.71 | 29.99 | 29.22 | 29.46 | 1,409,580 | -0.54(-1.80%) |
Feb 02, 2018 | 29.22 | 30.14 | 29.04 | 30.00 | 1,110,414 | +0.35(+1.18%) |
Feb 01, 2018 | 29.85 | 29.97 | 29.45 | 29.65 | 583,788 | -0.22(-0.74%) |
Jan 31, 2018 | 30.65 | 30.95 | 29.58 | 29.87 | 863,243 | -0.50(-1.65%) |
Jan 30, 2018 | 29.76 | 30.23 | 29.55 | 30.37 | 606,751 | -0.14(-0.46%) |
Jan 29, 2018 | 31.46 | 31.61 | 30.07 | 30.51 | 775,991 | -1.28(-4.03%) |
Jan 26, 2018 | 31.50 | 31.79 | 31.28 | 31.79 | 542,529 | +0.70(+2.25%) |
Jan 25, 2018 | 30.77 | 31.50 | 30.44 | 31.09 | 733,892 | +0.52(+1.70%) |
Jan 24, 2018 | 31.16 | 31.30 | 30.23 | 30.57 | 697,895 | -0.58(-1.86%) |
Jan 23, 2018 | 31.17 | 32.26 | 30.80 | 31.15 | 1,586,994 | -0.27(-0.86%) |
Jan 22, 2018 | 31.92 | 32.22 | 31.25 | 31.42 | 1,187,152 | -0.65(-2.03%) |
Jan 19, 2018 | 33.19 | 33.95 | 31.97 | 32.07 | 3,590,738 | -3.33(-9.41%) |
Jan 18, 2018 | 36.90 | 37.12 | 34.53 | 35.40 | 2,871,041 | -2.47(-6.52%) |
Jan 17, 2018 | 38.13 | 38.13 | 37.74 | 37.87 | 290,554 | +0.01(+0.03%) |
Jan 16, 2018 | 39.04 | 39.27 | 37.81 | 37.86 | 582,399 | -0.77(-1.99%) |
Jan 12, 2018 | 38.63 | 38.63 | 38.63 | 0 | +0.24(+0.63%) | |
Jan 11, 2018 | 36.97 | 38.47 | 36.69 | 38.39 | 477,131 | +1.50(+4.07%) |
Jan 10, 2018 | 37.51 | 37.82 | 36.61 | 36.89 | 475,778 | -0.87(-2.30%) |
Jan 09, 2018 | 38.99 | 39.00 | 37.65 | 37.76 | 645,420 | -1.22(-3.13%) |
Jan 08, 2018 | 38.57 | 39.05 | 38.08 | 38.98 | 311,101 | +0.38(+0.98%) |
Jan 05, 2018 | 38.68 | 39.20 | 37.99 | 38.60 | 557,984 | +0.24(+0.63%) |
Jan 04, 2018 | 38.57 | 38.82 | 37.72 | 38.36 | 602,965 | +0.19(+0.50%) |
Jan 03, 2018 | 37.91 | 38.63 | 37.91 | 38.17 | 459,506 | +0.42(+1.11%) |
Jan 02, 2018 | 36.97 | 37.77 | 36.35 | 37.75 | 556,251 | +1.15(+3.14%) |
Dec 29, 2017 | 36.60 | 36.60 | 36.60 | 0 | -0.59(-1.59%) | |
Dec 28, 2017 | 37.59 | 37.62 | 37.00 | 37.19 | 286,444 | -0.17(-0.46%) |
Dec 27, 2017 | 37.47 | 38.00 | 37.03 | 37.36 | 368,067 | -0.20(-0.53%) |
Dec 26, 2017 | 38.35 | 38.67 | 37.44 | 37.56 | 431,607 | -1.16(-3.00%) |
Dec 22, 2017 | 39.13 | 39.33 | 38.54 | 38.72 | 319,715 | -0.41(-1.05%) |
Dec 21, 2017 | 39.22 | 39.50 | 39.00 | 39.13 | 322,724 | -0.08(-0.20%) |
Dec 20, 2017 | 39.16 | 39.50 | 38.77 | 39.21 | 231,456 | +0.29(+0.75%) |
Dec 19, 2017 | 38.79 | 39.50 | 38.60 | 38.92 | 475,526 | +0.14(+0.36%) |
Dec 18, 2017 | 37.68 | 39.14 | 37.68 | 38.78 | 798,265 | +1.14(+3.03%) |
Dec 15, 2017 | 37.02 | 37.88 | 36.64 | 37.64 | 568,861 | +0.71(+1.92%) |
Dec 14, 2017 | 36.92 | 37.56 | 36.59 | 36.93 | 371,959 | +0.07(+0.19%) |
Dec 13, 2017 | 36.89 | 37.32 | 36.53 | 36.86 | 461,250 | +0.25(+0.68%) |
Dec 12, 2017 | 37.01 | 37.28 | 36.54 | 36.61 | 430,786 | -0.56(-1.51%) |
Dec 11, 2017 | 36.91 | 37.88 | 36.85 | 37.17 | 492,160 | +0.30(+0.81%) |
Dec 08, 2017 | 37.91 | 38.59 | 36.59 | 36.87 | 982,434 | +0.00(+0.00%) |
Dec 07, 2017 | 37.30 | 38.05 | 36.25 | 1,514,704 | +0.00(+0.00%) | |
Dec 06, 2017 | 39.02 | 39.38 | 38.64 | 38.92 | 549,954 | -0.40(-1.02%) |
Dec 05, 2017 | 39.32 | 41.29 | 39.02 | 39.32 | 799,002 | -1.13(-2.79%) |
Dec 04, 2017 | 41.21 | 40.31 | 40.45 | 577,080 | -0.76(-1.84%) |