Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 27.77 | 27.77 | 24.50 | 24.91 | 11,605,573 | -6.25(-20.04%) |
Feb 27, 2018 | 32.13 | 32.53 | 31.12 | 31.16 | 1,929,889 | -1.17(-3.62%) |
Feb 26, 2018 | 31.68 | 32.43 | 31.61 | 32.33 | 1,527,984 | +0.81(+2.57%) |
Feb 23, 2018 | 30.38 | 31.70 | 30.36 | 31.52 | 1,502,373 | +1.28(+4.23%) |
Feb 22, 2018 | 30.75 | 31.70 | 30.22 | 30.24 | 1,719,429 | -0.19(-0.62%) |
Feb 21, 2018 | 31.03 | 31.36 | 30.18 | 30.43 | 1,852,774 | -0.62(-2.00%) |
Feb 20, 2018 | 30.70 | 31.71 | 30.50 | 31.05 | 1,167,477 | +0.13(+0.42%) |
Feb 16, 2018 | 30.92 | 30.92 | 30.92 | 0 | -0.14(-0.45%) | |
Feb 15, 2018 | 31.00 | 31.20 | 30.57 | 31.06 | 879,529 | +0.46(+1.50%) |
Feb 14, 2018 | 29.14 | 30.79 | 28.97 | 30.60 | 1,705,370 | +1.10(+3.71%) |
Feb 13, 2018 | 28.88 | 29.51 | 28.48 | 29.50 | 879,760 | +0.63(+2.20%) |
Feb 12, 2018 | 28.58 | 29.18 | 27.89 | 28.87 | 924,502 | +0.60(+2.12%) |
Feb 09, 2018 | 28.62 | 29.00 | 26.73 | 28.27 | 1,884,417 | -0.08(-0.28%) |
Feb 08, 2018 | 29.51 | 29.78 | 28.07 | 28.35 | 1,879,782 | -0.97(-3.31%) |
Feb 07, 2018 | 28.53 | 29.29 | 28.46 | 29.32 | 1,749,138 | +0.52(+1.81%) |
Feb 06, 2018 | 26.73 | 28.84 | 26.43 | 28.80 | 2,646,957 | +1.19(+4.31%) |
Feb 05, 2018 | 28.55 | 28.96 | 27.17 | 27.61 | 1,903,357 | -1.35(-4.66%) |
Feb 02, 2018 | 30.00 | 30.33 | 28.83 | 28.96 | 1,057,081 | -1.30(-4.30%) |
Feb 01, 2018 | 29.61 | 30.49 | 29.50 | 30.26 | 883,683 | +0.35(+1.17%) |
Jan 31, 2018 | 30.68 | 30.96 | 29.50 | 29.91 | 1,155,529 | -0.74(-2.41%) |
Jan 30, 2018 | 30.98 | 31.19 | 30.57 | 30.65 | 1,152,938 | -1.09(-3.43%) |
Jan 29, 2018 | 32.20 | 32.99 | 31.61 | 31.74 | 1,849,198 | -0.39(-1.21%) |
Jan 26, 2018 | 30.90 | 32.14 | 30.59 | 32.13 | 1,934,070 | +1.45(+4.73%) |
Jan 25, 2018 | 31.00 | 31.00 | 29.85 | 30.68 | 1,276,391 | +0.11(+0.36%) |
Jan 24, 2018 | 30.75 | 31.76 | 29.91 | 30.57 | 3,628,900 | +0.25(+0.82%) |
Jan 23, 2018 | 29.00 | 30.99 | 28.84 | 30.32 | 4,035,747 | +1.39(+4.80%) |
Jan 22, 2018 | 28.99 | 27.05 | 28.93 | 3,435,310 | +2.01(+7.47%) | |
Jan 19, 2018 | 27.82 | 28.09 | 26.85 | 26.92 | 3,534,841 | -0.86(-3.10%) |
Jan 18, 2018 | 28.25 | 28.30 | 27.73 | 27.78 | 1,140,525 | -0.47(-1.66%) |
Jan 17, 2018 | 28.43 | 28.47 | 28.05 | 28.25 | 1,262,237 | +0.10(+0.36%) |
Jan 16, 2018 | 28.58 | 28.73 | 28.07 | 28.15 | 1,539,171 | -0.22(-0.78%) |
Jan 12, 2018 | 28.37 | 28.37 | 28.37 | 0 | +0.47(+1.68%) | |
Jan 11, 2018 | 28.60 | 28.75 | 27.60 | 27.90 | 1,721,152 | -0.73(-2.55%) |
Jan 10, 2018 | 28.76 | 28.63 | 1,546,426 | +0.34(+1.20%) | ||
Jan 09, 2018 | 27.11 | 28.72 | 27.07 | 28.29 | 2,154,333 | +1.18(+4.35%) |
Jan 08, 2018 | 28.97 | 29.25 | 27.06 | 27.11 | 3,356,975 | -1.79(-6.19%) |
Jan 05, 2018 | 28.88 | 29.05 | 28.50 | 28.90 | 1,371,136 | +0.12(+0.42%) |
Jan 04, 2018 | 29.64 | 29.81 | 28.35 | 28.78 | 2,745,993 | -0.73(-2.47%) |
Jan 03, 2018 | 30.52 | 31.24 | 29.45 | 29.51 | 2,208,384 | -0.92(-3.02%) |
Jan 02, 2018 | 30.39 | 30.58 | 29.88 | 30.43 | 1,801,166 | +0.32(+1.06%) |
Dec 29, 2017 | 30.11 | 30.11 | 30.11 | 0 | -1.07(-3.43%) | |
Dec 28, 2017 | 30.72 | 31.23 | 30.53 | 31.18 | 726,532 | +0.48(+1.56%) |
Dec 27, 2017 | 30.50 | 30.88 | 30.21 | 30.70 | 1,142,137 | +0.24(+0.79%) |
Dec 26, 2017 | 29.10 | 30.71 | 29.10 | 30.46 | 2,318,158 | +1.20(+4.10%) |
Dec 22, 2017 | 28.66 | 29.35 | 28.65 | 29.26 | 1,327,949 | +0.51(+1.77%) |
Dec 21, 2017 | 28.30 | 29.18 | 28.28 | 28.75 | 1,437,569 | +0.45(+1.59%) |
Dec 20, 2017 | 28.30 | 28.55 | 28.01 | 28.30 | 1,302,003 | +0.18(+0.64%) |
Dec 19, 2017 | 28.40 | 28.84 | 28.07 | 28.12 | 1,596,242 | -0.30(-1.06%) |
Dec 18, 2017 | 29.06 | 29.39 | 28.13 | 28.42 | 1,996,502 | -0.56(-1.93%) |
Dec 15, 2017 | 29.18 | 29.57 | 28.85 | 28.98 | 1,642,497 | +0.01(+0.03%) |
Dec 14, 2017 | 30.03 | 30.03 | 28.96 | 28.97 | 1,124,964 | -0.97(-3.24%) |
Dec 13, 2017 | 29.33 | 30.05 | 29.23 | 29.94 | 973,140 | +0.76(+2.60%) |
Dec 12, 2017 | 30.65 | 30.75 | 28.95 | 29.18 | 1,569,805 | -0.79(-2.64%) |
Dec 11, 2017 | 30.50 | 30.87 | 29.76 | 29.97 | 1,284,916 | -0.52(-1.71%) |
Dec 08, 2017 | 30.41 | 30.64 | 29.82 | 30.49 | 1,005,407 | +0.40(+1.33%) |
Dec 07, 2017 | 29.79 | 30.71 | 29.55 | 30.09 | 906,055 | +0.38(+1.28%) |
Dec 06, 2017 | 29.95 | 30.11 | 29.40 | 29.71 | 1,212,845 | -0.24(-0.80%) |
Dec 05, 2017 | 28.88 | 30.95 | 28.80 | 29.95 | 2,047,729 | +1.03(+3.56%) |
Dec 04, 2017 | 30.53 | 30.74 | 28.82 | 28.92 | 1,470,151 | -1.24(-4.11%) |