Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 31.65 | 31.73 | 30.00 | 31.25 | 341,361 | -0.25(-0.79%) |
Feb 27, 2018 | 30.45 | 31.65 | 30.20 | 31.50 | 491,934 | +1.55(+5.18%) |
Feb 26, 2018 | 29.85 | 30.32 | 29.65 | 29.95 | 315,437 | -0.10(-0.33%) |
Feb 23, 2018 | 30.00 | 30.25 | 28.75 | 30.05 | 204,338 | +0.25(+0.84%) |
Feb 22, 2018 | 29.95 | 30.10 | 29.35 | 29.80 | 326,140 | -0.15(-0.50%) |
Feb 21, 2018 | 29.20 | 30.15 | 29.20 | 29.95 | 384,849 | +0.85(+2.92%) |
Feb 20, 2018 | 28.05 | 29.40 | 28.05 | 29.10 | 246,395 | +0.80(+2.83%) |
Feb 16, 2018 | 28.30 | 28.30 | 28.30 | 0 | -0.20(-0.70%) | |
Feb 15, 2018 | 28.30 | 28.82 | 27.60 | 28.50 | 511,497 | +0.30(+1.06%) |
Feb 14, 2018 | 28.75 | 29.00 | 27.60 | 28.20 | 402,843 | -0.80(-2.76%) |
Feb 13, 2018 | 29.85 | 29.90 | 28.80 | 29.00 | 261,059 | -0.90(-3.01%) |
Feb 12, 2018 | 29.50 | 30.45 | 29.45 | 29.90 | 476,586 | +0.65(+2.22%) |
Feb 09, 2018 | 32.70 | 33.55 | 29.23 | 29.25 | 562,193 | -3.55(-10.82%) |
Feb 08, 2018 | 32.00 | 34.15 | 30.65 | 32.80 | 990,654 | +1.65(+5.30%) |
Feb 07, 2018 | 30.40 | 31.20 | 30.40 | 31.15 | 475,663 | +0.60(+1.96%) |
Feb 06, 2018 | 29.30 | 30.75 | 28.47 | 30.55 | 476,971 | +0.25(+0.83%) |
Feb 05, 2018 | 30.45 | 31.05 | 30.25 | 30.30 | 389,891 | -0.35(-1.14%) |
Feb 02, 2018 | 30.80 | 31.32 | 29.70 | 30.65 | 638,259 | -0.20(-0.65%) |
Feb 01, 2018 | 30.60 | 31.65 | 30.35 | 30.85 | 418,850 | +0.25(+0.82%) |
Jan 31, 2018 | 30.95 | 31.20 | 30.50 | 30.60 | 228,046 | -0.30(-0.97%) |
Jan 30, 2018 | 30.30 | 31.40 | 30.20 | 30.90 | 287,060 | +0.40(+1.31%) |
Jan 29, 2018 | 31.15 | 31.45 | 30.45 | 30.50 | 261,109 | -0.75(-2.40%) |
Jan 26, 2018 | 31.15 | 31.70 | 31.15 | 31.25 | 190,196 | +0.20(+0.64%) |
Jan 25, 2018 | 31.30 | 31.35 | 30.65 | 31.05 | 295,784 | -0.05(-0.16%) |
Jan 24, 2018 | 30.60 | 31.80 | 30.25 | 31.10 | 223,991 | +0.85(+2.81%) |
Jan 23, 2018 | 30.80 | 31.25 | 29.85 | 30.25 | 278,551 | -0.55(-1.79%) |
Jan 22, 2018 | 32.10 | 32.30 | 30.55 | 30.80 | 265,282 | -1.00(-3.14%) |
Jan 19, 2018 | 31.50 | 32.00 | 31.40 | 31.80 | 243,257 | +0.60(+1.92%) |
Jan 18, 2018 | 31.45 | 31.45 | 31.05 | 31.20 | 90,504 | -0.25(-0.79%) |
Jan 17, 2018 | 32.00 | 32.40 | 31.35 | 31.45 | 125,617 | -0.50(-1.56%) |
Jan 16, 2018 | 31.85 | 32.80 | 31.85 | 31.95 | 255,907 | +0.10(+0.31%) |
Jan 12, 2018 | 31.85 | 31.85 | 31.85 | 0 | +0.05(+0.16%) | |
Jan 11, 2018 | 31.85 | 32.30 | 30.70 | 31.80 | 164,169 | -0.05(-0.16%) |
Jan 10, 2018 | 32.20 | 32.20 | 31.30 | 31.85 | 191,552 | -0.35(-1.09%) |
Jan 09, 2018 | 31.60 | 32.65 | 31.55 | 32.20 | 289,510 | +0.65(+2.06%) |
Jan 08, 2018 | 30.60 | 31.60 | 30.45 | 31.55 | 225,577 | +0.90(+2.94%) |
Jan 05, 2018 | 29.55 | 30.75 | 29.15 | 30.65 | 216,869 | +1.30(+4.43%) |
Jan 04, 2018 | 30.75 | 30.80 | 28.60 | 29.35 | 425,812 | -1.45(-4.71%) |
Jan 03, 2018 | 31.35 | 31.45 | 30.50 | 30.80 | 298,229 | -0.35(-1.12%) |
Jan 02, 2018 | 30.00 | 31.30 | 29.95 | 31.15 | 338,831 | +1.30(+4.36%) |
Dec 29, 2017 | 29.85 | 29.85 | 29.85 | 0 | -0.15(-0.50%) | |
Dec 28, 2017 | 29.85 | 30.10 | 29.55 | 30.00 | 129,734 | +0.25(+0.84%) |
Dec 27, 2017 | 29.85 | 30.30 | 29.50 | 29.75 | 215,303 | -0.05(-0.17%) |
Dec 26, 2017 | 29.90 | 30.05 | 29.45 | 29.80 | 135,622 | -0.15(-0.50%) |
Dec 22, 2017 | 29.80 | 30.05 | 29.75 | 29.95 | 91,377 | +0.00(+0.00%) |
Dec 21, 2017 | 29.05 | 30.05 | 28.95 | 29.95 | 271,193 | +0.95(+3.28%) |
Dec 20, 2017 | 29.55 | 29.85 | 28.95 | 29.00 | 258,930 | -0.55(-1.86%) |
Dec 19, 2017 | 29.95 | 30.05 | 29.45 | 29.55 | 122,756 | -0.30(-1.01%) |
Dec 18, 2017 | 30.25 | 30.25 | 29.20 | 29.85 | 375,988 | -0.50(-1.65%) |
Dec 15, 2017 | 30.60 | 30.65 | 29.80 | 30.35 | 362,448 | -0.25(-0.82%) |
Dec 14, 2017 | 30.05 | 30.75 | 29.95 | 30.60 | 245,149 | +0.70(+2.34%) |
Dec 13, 2017 | 29.70 | 30.14 | 29.65 | 29.90 | 350,313 | +0.25(+0.84%) |
Dec 12, 2017 | 29.25 | 30.00 | 29.07 | 29.65 | 184,859 | +0.27(+0.94%) |
Dec 11, 2017 | 29.00 | 29.50 | 28.55 | 29.38 | 207,770 | +0.52(+1.82%) |
Dec 08, 2017 | 29.25 | 29.70 | 28.80 | 28.85 | 288,680 | +0.00(+0.00%) |
Dec 07, 2017 | 28.90 | 29.05 | 28.50 | 28.85 | 132,644 | +0.00(+0.00%) |
Dec 06, 2017 | 28.90 | 29.20 | 28.45 | 28.85 | 172,231 | -0.20(-0.69%) |
Dec 05, 2017 | 28.25 | 30.00 | 27.95 | 29.05 | 355,593 | +0.70(+2.47%) |
Dec 04, 2017 | 29.00 | 29.00 | 26.65 | 28.35 | 508,811 | -0.30(-1.05%) |