Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 33.59 | 33.98 | 32.98 | 32.98 | 336,881 | -0.44(-1.32%) |
Feb 27, 2018 | 34.24 | 34.24 | 33.42 | 33.42 | 454,482 | -0.74(-2.16%) |
Feb 26, 2018 | 33.91 | 34.23 | 33.63 | 34.16 | 215,464 | +0.53(+1.59%) |
Feb 23, 2018 | 33.85 | 33.85 | 32.48 | 33.62 | 55,805 | +0.43(+1.30%) |
Feb 22, 2018 | 33.53 | 33.97 | 33.13 | 33.19 | 16,569 | +0.11(+0.33%) |
Feb 21, 2018 | 33.17 | 33.84 | 33.08 | 33.08 | 20,142 | +0.29(+0.88%) |
Feb 20, 2018 | 33.04 | 33.49 | 32.58 | 32.79 | 22,141 | -0.28(-0.84%) |
Feb 16, 2018 | 33.07 | 33.07 | 33.07 | 0 | +0.02(+0.06%) | |
Feb 15, 2018 | 33.05 | 33.07 | 32.44 | 33.05 | 24,128 | +0.47(+1.44%) |
Feb 14, 2018 | 31.71 | 32.66 | 31.28 | 32.58 | 33,103 | +0.83(+2.60%) |
Feb 13, 2018 | 31.39 | 31.76 | 30.89 | 31.76 | 6,111 | +0.37(+1.17%) |
Feb 12, 2018 | 30.99 | 31.77 | 30.64 | 31.39 | 22,545 | +0.46(+1.49%) |
Feb 09, 2018 | 30.65 | 31.20 | 29.06 | 30.93 | 45,164 | +0.02(+0.05%) |
Feb 08, 2018 | 32.61 | 32.88 | 30.91 | 30.91 | 32,925 | -1.43(-4.44%) |
Feb 07, 2018 | 31.83 | 32.33 | 31.68 | 32.34 | 20,001 | +0.72(+2.27%) |
Feb 06, 2018 | 29.89 | 31.71 | 29.56 | 31.63 | 33,242 | +0.26(+0.82%) |
Feb 05, 2018 | 31.18 | 32.19 | 30.59 | 31.37 | 22,425 | -0.43(-1.35%) |
Feb 02, 2018 | 31.89 | 32.30 | 31.43 | 31.80 | 30,530 | -0.51(-1.57%) |
Feb 01, 2018 | 32.64 | 32.64 | 31.93 | 32.30 | 10,399 | -0.08(-0.25%) |
Jan 31, 2018 | 33.09 | 33.09 | 32.22 | 32.38 | 33,621 | -0.63(-1.90%) |
Jan 30, 2018 | 33.25 | 33.44 | 32.78 | 33.01 | 29,067 | -0.48(-1.43%) |
Jan 29, 2018 | 33.42 | 33.75 | 33.21 | 33.49 | 34,091 | +0.34(+1.02%) |
Jan 26, 2018 | 33.21 | 33.44 | 32.99 | 33.15 | 17,881 | +0.08(+0.24%) |
Jan 25, 2018 | 33.09 | 33.25 | 32.67 | 33.07 | 20,436 | +0.41(+1.25%) |
Jan 24, 2018 | 33.50 | 33.50 | 32.14 | 32.66 | 43,834 | -0.41(-1.24%) |
Jan 23, 2018 | 32.66 | 33.17 | 32.44 | 33.07 | 34,199 | +0.63(+1.93%) |
Jan 22, 2018 | 31.76 | 32.45 | 31.28 | 32.44 | 41,535 | +1.30(+4.16%) |
Jan 19, 2018 | 30.93 | 31.18 | 30.60 | 31.15 | 33,924 | +0.51(+1.66%) |
Jan 18, 2018 | 30.65 | 30.74 | 30.14 | 30.64 | 8,478 | +0.15(+0.49%) |
Jan 17, 2018 | 30.33 | 30.62 | 30.10 | 30.49 | 31,149 | +0.75(+2.51%) |
Jan 16, 2018 | 30.85 | 31.11 | 29.55 | 29.74 | 48,520 | -1.10(-3.55%) |
Jan 12, 2018 | 30.84 | 30.84 | 30.84 | 0 | +0.44(+1.44%) | |
Jan 11, 2018 | 30.14 | 30.53 | 29.99 | 30.40 | 17,617 | +0.39(+1.29%) |
Jan 10, 2018 | 30.02 | 30.01 | 10,007 | +0.66(+2.24%) | ||
Jan 09, 2018 | 28.60 | 29.36 | 28.60 | 29.36 | 10,472 | +0.73(+2.54%) |
Jan 08, 2018 | 29.34 | 29.39 | 28.35 | 28.63 | 27,625 | -0.59(-2.01%) |
Jan 05, 2018 | 30.08 | 30.08 | 29.15 | 29.22 | 23,173 | -0.53(-1.78%) |
Jan 04, 2018 | 29.62 | 29.91 | 29.28 | 29.74 | 15,930 | -0.03(-0.10%) |
Jan 03, 2018 | 29.45 | 29.89 | 29.33 | 29.77 | 18,189 | +0.57(+1.94%) |
Jan 02, 2018 | 28.49 | 29.25 | 28.49 | 29.21 | 15,052 | +0.88(+3.10%) |
Dec 29, 2017 | 28.33 | 28.33 | 28.33 | 0 | -0.27(-0.94%) | |
Dec 28, 2017 | 28.70 | 28.78 | 28.48 | 28.60 | 16,713 | +0.06(+0.21%) |
Dec 27, 2017 | 28.43 | 28.74 | 28.43 | 28.54 | 12,327 | +0.09(+0.32%) |
Dec 26, 2017 | 28.29 | 28.51 | 28.14 | 28.45 | 5,371 | +0.16(+0.56%) |
Dec 22, 2017 | 27.60 | 28.32 | 27.60 | 28.29 | 32,815 | +0.77(+2.79%) |
Dec 21, 2017 | 27.64 | 27.71 | 27.36 | 27.52 | 10,715 | +0.23(+0.84%) |
Dec 20, 2017 | 27.08 | 27.29 | 27.07 | 27.29 | 1,433 | +0.30(+1.10%) |
Dec 19, 2017 | 26.81 | 27.48 | 26.81 | 27.00 | 10,871 | -0.08(-0.29%) |
Dec 18, 2017 | 27.06 | 27.36 | 27.05 | 27.08 | 28,432 | +0.05(+0.18%) |
Dec 15, 2017 | 26.90 | 27.03 | 26.79 | 27.03 | 7,857 | +0.15(+0.55%) |
Dec 14, 2017 | 27.50 | 27.54 | 26.86 | 26.88 | 17,546 | -0.50(-1.84%) |
Dec 13, 2017 | 26.98 | 27.45 | 26.91 | 27.38 | 10,241 | +0.53(+1.98%) |
Dec 12, 2017 | 27.38 | 27.67 | 26.80 | 26.85 | 26,484 | -0.72(-2.61%) |
Dec 11, 2017 | 28.32 | 28.32 | 27.49 | 27.57 | 7,317 | -0.42(-1.51%) |
Dec 08, 2017 | 27.95 | 28.12 | 27.79 | 27.99 | 24,416 | +0.45(+1.62%) |
Dec 07, 2017 | 26.76 | 27.58 | 26.72 | 27.55 | 6,844 | +1.09(+4.13%) |
Dec 06, 2017 | 26.79 | 26.79 | 26.03 | 26.45 | 11,014 | -0.68(-2.52%) |
Dec 05, 2017 | 27.10 | 27.37 | 27.10 | 27.14 | 3,765 | +0.06(+0.24%) |
Dec 04, 2017 | 27.84 | 27.84 | 27.08 | 27.08 | 9,168 | -0.64(-2.31%) |