Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.40 | 29.55 | 28.35 | 28.95 | 4,386 | -0.38(-1.28%) |
Feb 27, 2018 | 29.25 | 30.00 | 29.10 | 29.32 | 5,390 | +0.08(+0.26%) |
Feb 26, 2018 | 30.45 | 30.45 | 28.65 | 29.25 | 5,514 | -0.60(-2.02%) |
Feb 23, 2018 | 30.60 | 31.17 | 29.25 | 29.85 | 5,636 | -0.30(-1.00%) |
Feb 22, 2018 | 30.45 | 30.45 | 29.85 | 30.15 | 4,945 | +0.00(+0.00%) |
Feb 21, 2018 | 29.70 | 31.35 | 29.70 | 30.15 | 7,482 | -0.15(-0.50%) |
Feb 20, 2018 | 33.15 | 33.15 | 30.15 | 30.30 | 11,461 | -3.00(-9.01%) |
Feb 16, 2018 | 33.30 | 33.30 | 33.30 | 0 | +0.30(+0.91%) | |
Feb 15, 2018 | 33.45 | 33.45 | 32.63 | 33.00 | 3,047 | +0.00(+0.00%) |
Feb 14, 2018 | 32.10 | 33.45 | 32.10 | 33.00 | 5,027 | +0.90(+2.80%) |
Feb 13, 2018 | 32.55 | 32.95 | 31.50 | 32.10 | 3,794 | -0.45(-1.38%) |
Feb 12, 2018 | 30.30 | 33.00 | 30.15 | 32.55 | 7,767 | +2.10(+6.90%) |
Feb 09, 2018 | 31.20 | 32.55 | 27.90 | 30.45 | 19,849 | -0.90(-2.87%) |
Feb 08, 2018 | 32.85 | 33.30 | 30.90 | 31.35 | 6,911 | -1.35(-4.13%) |
Feb 07, 2018 | 34.05 | 34.65 | 31.50 | 32.70 | 9,303 | -1.05(-3.11%) |
Feb 06, 2018 | 34.35 | 34.50 | 33.08 | 33.75 | 12,734 | -1.50(-4.27%) |
Feb 05, 2018 | 33.75 | 35.85 | 30.45 | 35.25 | 17,867 | +1.20(+3.54%) |
Feb 02, 2018 | 34.65 | 35.84 | 33.75 | 34.05 | 10,615 | -0.75(-2.16%) |
Feb 01, 2018 | 33.15 | 34.80 | 33.00 | 34.80 | 10,287 | +1.50(+4.50%) |
Jan 31, 2018 | 34.65 | 34.91 | 33.00 | 33.30 | 8,699 | -1.20(-3.48%) |
Jan 30, 2018 | 36.30 | 36.30 | 32.70 | 34.50 | 24,564 | -2.70(-7.26%) |
Jan 29, 2018 | 36.60 | 37.50 | 35.85 | 37.20 | 14,112 | +1.05(+2.90%) |
Jan 26, 2018 | 36.00 | 36.90 | 35.22 | 36.15 | 5,638 | +0.15(+0.42%) |
Jan 25, 2018 | 37.50 | 37.50 | 35.85 | 36.00 | 8,542 | -1.20(-3.23%) |
Jan 24, 2018 | 37.05 | 37.80 | 35.92 | 37.20 | 9,871 | +0.60(+1.64%) |
Jan 23, 2018 | 36.75 | 36.75 | 34.80 | 36.60 | 18,257 | +0.45(+1.24%) |
Jan 22, 2018 | 34.20 | 37.05 | 32.40 | 36.15 | 27,010 | +2.55(+7.59%) |
Jan 19, 2018 | 33.45 | 34.20 | 32.55 | 33.60 | 7,046 | +0.90(+2.75%) |
Jan 18, 2018 | 32.55 | 32.77 | 31.35 | 32.70 | 7,902 | +0.60(+1.87%) |
Jan 17, 2018 | 32.10 | 33.60 | 31.35 | 32.10 | 15,559 | +0.00(+0.00%) |
Jan 16, 2018 | 31.50 | 32.10 | 30.90 | 32.10 | 22,250 | +1.65(+5.42%) |
Jan 12, 2018 | 30.45 | 30.45 | 30.45 | 0 | -1.35(-4.25%) | |
Jan 11, 2018 | 30.30 | 31.50 | 30.15 | 31.80 | 13,832 | +1.20(+3.92%) |
Jan 10, 2018 | 30.90 | 27.90 | 30.60 | 19,190 | +1.35(+4.62%) | |
Jan 09, 2018 | 34.20 | 35.25 | 28.50 | 29.25 | 71,393 | -5.55(-15.95%) |
Jan 08, 2018 | 38.25 | 38.25 | 34.35 | 34.80 | 27,421 | -2.70(-7.20%) |
Jan 05, 2018 | 40.20 | 40.20 | 36.10 | 37.50 | 37,074 | -2.70(-6.72%) |
Jan 04, 2018 | 40.50 | 40.65 | 38.55 | 40.20 | 9,589 | +0.60(+1.52%) |
Jan 03, 2018 | 37.95 | 39.60 | 37.65 | 39.60 | 16,925 | +1.65(+4.35%) |
Jan 02, 2018 | 39.75 | 38.70 | 36.30 | 37.95 | 33,566 | -0.75(-1.94%) |
Dec 29, 2017 | 38.70 | 38.70 | 38.70 | 0 | -0.30(-0.77%) | |
Dec 28, 2017 | 37.80 | 39.00 | 36.75 | 39.00 | 13,004 | +1.65(+4.42%) |
Dec 27, 2017 | 37.50 | 37.50 | 35.40 | 37.35 | 11,894 | +0.00(+0.00%) |
Dec 26, 2017 | 36.90 | 38.38 | 36.00 | 37.35 | 18,064 | +0.90(+2.47%) |
Dec 22, 2017 | 35.25 | 37.50 | 34.52 | 36.45 | 12,319 | +1.50(+4.29%) |
Dec 21, 2017 | 33.75 | 35.85 | 33.15 | 34.95 | 14,529 | +0.15(+0.43%) |
Dec 20, 2017 | 32.40 | 35.40 | 32.40 | 34.80 | 10,455 | +1.80(+5.45%) |
Dec 19, 2017 | 36.15 | 36.15 | 32.40 | 33.00 | 32,766 | -3.00(-8.33%) |
Dec 18, 2017 | 40.50 | 41.10 | 36.15 | 36.00 | 48,743 | -3.30(-8.40%) |
Dec 15, 2017 | 36.75 | 40.20 | 36.00 | 39.30 | 49,280 | +3.00(+8.26%) |
Dec 14, 2017 | 35.85 | 39.75 | 35.10 | 36.30 | 61,135 | +1.35(+3.86%) |
Dec 13, 2017 | 34.20 | 35.90 | 33.75 | 34.95 | 28,099 | +1.20(+3.56%) |
Dec 12, 2017 | 31.50 | 33.75 | 31.50 | 33.75 | 13,856 | +2.40(+7.66%) |
Dec 11, 2017 | 30.15 | 32.25 | 30.00 | 31.35 | 17,599 | +0.45(+1.46%) |
Dec 08, 2017 | 31.20 | 32.99 | 25.65 | 30.90 | 23,273 | -0.30(-0.96%) |
Dec 07, 2017 | 30.60 | 33.00 | 29.41 | 31.20 | 14,252 | +0.45(+1.46%) |
Dec 06, 2017 | 28.65 | 31.20 | 26.55 | 30.75 | 32,549 | +3.00(+10.81%) |
Dec 05, 2017 | 33.15 | 35.25 | 27.00 | 27.75 | 55,467 | -5.40(-16.29%) |
Dec 04, 2017 | 30.90 | 36.60 | 30.75 | 33.15 | 74,585 | +2.55(+8.33%) |