Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 30.75 | 30.75 | 30.21 | 30.26 | 335,869 | -0.35(-1.14%) |
Feb 27, 2018 | 31.00 | 31.05 | 30.59 | 30.61 | 413,621 | -0.12(-0.40%) |
Feb 26, 2018 | 30.61 | 30.80 | 30.45 | 30.74 | 282,500 | +0.29(+0.94%) |
Feb 23, 2018 | 30.80 | 30.80 | 30.19 | 30.45 | 576,608 | +0.07(+0.25%) |
Feb 22, 2018 | 30.35 | 30.37 | 416,291 | -0.83(-2.67%) | ||
Feb 21, 2018 | 31.62 | 31.70 | 31.18 | 31.21 | 421,575 | -0.24(-0.75%) |
Feb 20, 2018 | 31.37 | 31.64 | 31.22 | 31.44 | 269,569 | -0.12(-0.39%) |
Feb 16, 2018 | 31.57 | 31.57 | 31.57 | 0 | +0.12(+0.39%) | |
Feb 15, 2018 | 31.44 | 31.51 | 31.03 | 31.44 | 207,321 | +0.46(+1.48%) |
Feb 14, 2018 | 30.72 | 31.07 | 30.50 | 30.98 | 248,906 | +0.53(+1.76%) |
Feb 13, 2018 | 30.51 | 30.62 | 30.37 | 30.45 | 314,821 | -0.06(-0.20%) |
Feb 12, 2018 | 30.40 | 30.70 | 30.33 | 30.51 | 264,503 | +0.29(+0.95%) |
Feb 09, 2018 | 30.59 | 30.66 | 29.75 | 30.23 | 504,970 | -0.06(-0.21%) |
Feb 08, 2018 | 31.22 | 31.31 | 30.28 | 30.29 | 748,369 | -0.88(-2.83%) |
Feb 07, 2018 | 31.72 | 31.72 | 31.16 | 31.17 | 1,058,359 | -1.01(-3.13%) |
Feb 06, 2018 | 32.04 | 32.31 | 31.34 | 32.18 | 1,130,935 | -0.40(-1.22%) |
Feb 05, 2018 | 32.92 | 33.15 | 32.33 | 32.57 | 273,934 | -0.58(-1.76%) |
Feb 02, 2018 | 33.41 | 33.43 | 33.10 | 33.16 | 253,322 | -0.63(-1.88%) |
Feb 01, 2018 | 33.74 | 34.02 | 33.66 | 33.79 | 282,866 | -0.41(-1.20%) |
Jan 31, 2018 | 34.19 | 34.26 | 33.93 | 34.20 | 308,031 | +0.12(+0.36%) |
Jan 30, 2018 | 34.28 | 34.35 | 33.89 | 34.08 | 270,045 | -0.15(-0.44%) |
Jan 29, 2018 | 34.41 | 34.46 | 34.13 | 34.23 | 271,211 | -0.77(-2.20%) |
Jan 26, 2018 | 34.75 | 35.00 | 34.54 | 35.00 | 244,854 | +0.39(+1.11%) |
Jan 25, 2018 | 34.80 | 34.84 | 34.36 | 34.61 | 408,733 | -0.60(-1.69%) |
Jan 24, 2018 | 35.42 | 35.61 | 35.16 | 35.21 | 388,602 | -0.05(-0.14%) |
Jan 23, 2018 | 35.36 | 35.36 | 34.91 | 35.26 | 288,052 | -0.05(-0.14%) |
Jan 22, 2018 | 35.37 | 35.48 | 35.05 | 35.31 | 340,756 | -0.48(-1.35%) |
Jan 19, 2018 | 35.87 | 35.93 | 35.69 | 35.79 | 304,967 | -0.02(-0.07%) |
Jan 18, 2018 | 35.74 | 36.00 | 35.69 | 35.82 | 485,751 | +1.26(+3.63%) |
Jan 17, 2018 | 34.23 | 34.74 | 34.12 | 34.56 | 294,273 | +0.34(+0.98%) |
Jan 16, 2018 | 34.51 | 34.55 | 34.19 | 34.23 | 462,905 | -0.32(-0.94%) |
Jan 12, 2018 | 34.55 | 34.55 | 34.55 | 0 | +0.10(+0.29%) | |
Jan 11, 2018 | 34.35 | 34.53 | 34.25 | 34.45 | 594,917 | +0.25(+0.73%) |
Jan 10, 2018 | 34.69 | 34.79 | 34.10 | 34.20 | 470,770 | -0.99(-2.82%) |
Jan 09, 2018 | 35.59 | 35.59 | 35.20 | 35.20 | 438,481 | +0.83(+2.42%) |
Jan 08, 2018 | 34.49 | 34.53 | 34.22 | 34.36 | 382,457 | -0.51(-1.46%) |
Jan 05, 2018 | 34.81 | 35.10 | 34.55 | 34.87 | 356,913 | +0.99(+2.93%) |
Jan 04, 2018 | 33.92 | 33.97 | 33.74 | 33.88 | 392,849 | -0.40(-1.16%) |
Jan 03, 2018 | 34.12 | 34.38 | 33.97 | 34.28 | 429,762 | -0.62(-1.78%) |
Jan 02, 2018 | 34.81 | 34.90 | 34.58 | 34.90 | 225,845 | +0.21(+0.61%) |
Dec 29, 2017 | 34.69 | 34.69 | 34.69 | 0 | +0.05(+0.14%) | |
Dec 28, 2017 | 34.79 | 34.79 | 34.46 | 34.64 | 216,077 | +0.42(+1.22%) |
Dec 27, 2017 | 33.99 | 34.40 | 33.96 | 34.22 | 234,110 | -0.22(-0.63%) |
Dec 26, 2017 | 34.40 | 34.57 | 34.29 | 34.44 | 120,766 | +0.48(+1.42%) |
Dec 22, 2017 | 33.95 | 34.10 | 33.79 | 33.95 | 125,653 | +0.28(+0.82%) |
Dec 21, 2017 | 33.57 | 33.88 | 33.57 | 33.68 | 199,560 | +0.16(+0.47%) |
Dec 20, 2017 | 33.61 | 33.75 | 33.49 | 33.52 | 347,678 | -0.05(-0.14%) |
Dec 19, 2017 | 33.75 | 33.88 | 33.56 | 33.57 | 263,220 | -0.14(-0.43%) |
Dec 18, 2017 | 33.69 | 33.89 | 33.61 | 33.71 | 512,626 | -0.18(-0.53%) |
Dec 15, 2017 | 33.79 | 34.05 | 33.56 | 33.89 | 358,203 | +0.29(+0.86%) |
Dec 14, 2017 | 33.59 | 33.76 | 33.44 | 33.61 | 423,126 | +0.02(+0.07%) |
Dec 13, 2017 | 33.73 | 33.91 | 33.44 | 33.58 | 769,940 | +0.76(+2.31%) |
Dec 12, 2017 | 33.09 | 33.09 | 32.71 | 32.82 | 413,122 | -0.70(-2.08%) |
Dec 11, 2017 | 33.22 | 33.75 | 33.17 | 33.52 | 490,940 | +0.58(+1.75%) |
Dec 08, 2017 | 33.11 | 33.11 | 32.64 | 32.94 | 329,985 | -0.70(-2.07%) |
Dec 07, 2017 | 33.65 | 33.80 | 33.40 | 33.64 | 477,926 | +0.13(+0.39%) |
Dec 06, 2017 | 33.65 | 33.76 | 33.37 | 33.51 | 485,196 | -0.10(-0.29%) |
Dec 05, 2017 | 33.65 | 33.77 | 33.59 | 33.61 | 382,767 | +0.60(+1.82%) |
Dec 04, 2017 | 33.29 | 33.44 | 32.93 | 33.01 | 354,009 | +0.10(+0.29%) |