Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 31.44 | 31.44 | 30.14 | 30.19 | 14,781 | -1.26(-4.00%) |
Feb 27, 2018 | 33.85 | 33.97 | 31.45 | 31.45 | 13,018 | -2.02(-6.04%) |
Feb 26, 2018 | 32.01 | 33.77 | 32.01 | 33.47 | 30,773 | +1.71(+5.39%) |
Feb 23, 2018 | 30.91 | 31.76 | 30.91 | 31.76 | 10,609 | +1.15(+3.77%) |
Feb 22, 2018 | 30.60 | 13,696 | +0.49(+1.63%) | |||
Feb 21, 2018 | 30.45 | 31.47 | 30.11 | 30.11 | 8,092 | +0.28(+0.93%) |
Feb 20, 2018 | 31.36 | 31.36 | 29.55 | 29.83 | 13,620 | -1.58(-5.03%) |
Feb 16, 2018 | 31.41 | 31.41 | 31.41 | 0 | +0.04(+0.12%) | |
Feb 15, 2018 | 30.48 | 31.31 | 30.12 | 31.38 | 31,476 | +0.41(+1.34%) |
Feb 14, 2018 | 29.37 | 31.05 | 29.37 | 30.96 | 25,546 | +0.83(+2.76%) |
Feb 13, 2018 | 28.76 | 30.33 | 28.50 | 30.13 | 43,026 | +0.68(+2.32%) |
Feb 12, 2018 | 28.16 | 29.91 | 28.16 | 29.45 | 15,800 | +1.49(+5.32%) |
Feb 09, 2018 | 27.96 | 28.43 | 25.54 | 27.96 | 22,232 | -0.55(-1.94%) |
Feb 08, 2018 | 32.28 | 32.30 | 28.51 | 28.51 | 11,030 | -3.53(-11.01%) |
Feb 07, 2018 | 32.51 | 32.67 | 31.61 | 32.04 | 27,777 | +0.71(+2.26%) |
Feb 06, 2018 | 29.09 | 32.01 | 28.92 | 31.34 | 12,212 | -0.50(-1.58%) |
Feb 05, 2018 | 32.37 | 33.55 | 30.60 | 31.84 | 85,834 | -1.20(-3.63%) |
Feb 02, 2018 | 34.50 | 34.60 | 32.98 | 33.04 | 14,466 | -2.00(-5.70%) |
Feb 01, 2018 | 34.74 | 36.25 | 34.65 | 35.04 | 18,654 | -0.95(-2.63%) |
Jan 31, 2018 | 36.83 | 37.43 | 35.75 | 35.98 | 12,577 | -0.10(-0.26%) |
Jan 30, 2018 | 36.55 | 36.55 | 35.78 | 36.08 | 15,826 | -1.23(-3.31%) |
Jan 29, 2018 | 37.41 | 38.27 | 36.82 | 37.31 | 35,365 | -0.07(-0.18%) |
Jan 26, 2018 | 36.36 | 37.49 | 36.36 | 37.38 | 27,079 | +0.96(+2.63%) |
Jan 25, 2018 | 38.44 | 38.44 | 35.92 | 36.42 | 44,769 | -1.67(-4.39%) |
Jan 24, 2018 | 39.19 | 39.19 | 37.24 | 38.10 | 51,961 | -1.79(-4.48%) |
Jan 23, 2018 | 39.97 | 40.07 | 39.10 | 39.88 | 13,298 | +0.11(+0.26%) |
Jan 22, 2018 | 39.40 | 40.14 | 38.82 | 39.78 | 21,068 | +0.40(+1.02%) |
Jan 19, 2018 | 39.30 | 39.46 | 38.36 | 39.38 | 23,832 | +0.47(+1.20%) |
Jan 18, 2018 | 39.67 | 38.81 | 38.91 | 35,939 | -0.04(-0.10%) | |
Jan 17, 2018 | 39.14 | 39.24 | 38.54 | 38.95 | 39,683 | +0.29(+0.75%) |
Jan 16, 2018 | 41.12 | 41.22 | 38.09 | 38.66 | 68,210 | -1.56(-3.88%) |
Jan 12, 2018 | 40.22 | 40.22 | 40.22 | 0 | +0.89(+2.26%) | |
Jan 11, 2018 | 37.18 | 39.33 | 37.10 | 39.33 | 64,731 | +2.64(+7.19%) |
Jan 10, 2018 | 36.38 | 37.45 | 36.38 | 36.69 | 15,398 | -0.02(-0.05%) |
Jan 09, 2018 | 36.78 | 37.03 | 36.20 | 36.71 | 25,402 | +0.14(+0.39%) |
Jan 08, 2018 | 35.89 | 36.57 | 35.87 | 36.57 | 21,776 | +1.01(+2.85%) |
Jan 05, 2018 | 35.38 | 36.33 | 35.00 | 35.55 | 28,881 | +0.33(+0.94%) |
Jan 04, 2018 | 35.22 | 35.68 | 34.64 | 35.22 | 21,468 | +0.51(+1.47%) |
Jan 03, 2018 | 35.06 | 35.06 | 34.18 | 34.71 | 14,664 | +0.43(+1.26%) |
Jan 02, 2018 | 32.92 | 34.41 | 32.92 | 34.28 | 71,904 | +1.28(+3.88%) |
Dec 29, 2017 | 33.00 | 33.00 | 33.00 | 0 | -0.17(-0.52%) | |
Dec 28, 2017 | 32.94 | 33.17 | 32.81 | 33.17 | 19,849 | -0.40(-1.18%) |
Dec 27, 2017 | 33.43 | 33.61 | 33.43 | 33.57 | 7,547 | +0.09(+0.28%) |
Dec 26, 2017 | 34.14 | 34.14 | 33.43 | 33.48 | 22,560 | +0.06(+0.17%) |
Dec 22, 2017 | 33.12 | 33.51 | 32.94 | 33.42 | 6,098 | +0.37(+1.13%) |
Dec 21, 2017 | 33.99 | 33.99 | 32.71 | 33.05 | 33,049 | -0.06(-0.18%) |
Dec 20, 2017 | 32.99 | 33.42 | 32.72 | 33.11 | 17,441 | +0.84(+2.59%) |
Dec 19, 2017 | 32.63 | 32.63 | 31.66 | 32.27 | 8,259 | +0.09(+0.29%) |
Dec 18, 2017 | 31.81 | 32.18 | 31.76 | 32.18 | 22,330 | +1.33(+4.30%) |
Dec 15, 2017 | 30.86 | 31.32 | 30.73 | 30.85 | 18,528 | +0.57(+1.89%) |
Dec 14, 2017 | 31.09 | 31.45 | 30.18 | 30.28 | 37,740 | -0.65(-2.10%) |
Dec 13, 2017 | 32.42 | 32.42 | 30.73 | 30.93 | 20,112 | +0.19(+0.60%) |
Dec 12, 2017 | 30.61 | 31.01 | 30.60 | 30.74 | 12,815 | +0.05(+0.17%) |
Dec 11, 2017 | 31.05 | 31.06 | 30.54 | 30.69 | 13,083 | -0.33(-1.07%) |
Dec 08, 2017 | 31.92 | 31.92 | 31.02 | 31.02 | 9,046 | +0.29(+0.94%) |
Dec 07, 2017 | 29.24 | 30.73 | 29.24 | 30.73 | 13,472 | +1.26(+4.27%) |
Dec 06, 2017 | 29.57 | 29.74 | 29.12 | 29.47 | 27,056 | +0.01(+0.03%) |
Dec 05, 2017 | 31.48 | 31.48 | 29.47 | 29.47 | 44,944 | -1.40(-4.55%) |
Dec 04, 2017 | 30.82 | 31.43 | 30.74 | 30.87 | 62,969 | +1.60(+5.47%) |