Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.23 | 19.23 | 16.80 | 16.94 | 13,254,570 | -1.71(-9.17%) |
Feb 27, 2018 | 21.00 | 21.67 | 18.20 | 18.65 | 23,892,356 | -11.63(-38.41%) |
Feb 26, 2018 | 30.13 | 30.43 | 29.90 | 30.28 | 4,705,444 | +0.16(+0.53%) |
Feb 23, 2018 | 30.54 | 31.04 | 29.44 | 30.12 | 3,269,794 | -0.61(-1.99%) |
Feb 22, 2018 | 31.24 | 31.24 | 30.37 | 30.73 | 2,193,913 | -0.65(-2.07%) |
Feb 21, 2018 | 31.58 | 31.79 | 31.31 | 31.38 | 448,244 | -0.21(-0.66%) |
Feb 20, 2018 | 31.74 | 31.88 | 31.46 | 31.59 | 480,038 | -0.26(-0.82%) |
Feb 16, 2018 | 31.85 | 31.85 | 31.85 | 0 | -0.10(-0.31%) | |
Feb 15, 2018 | 31.40 | 32.26 | 31.13 | 31.95 | 1,576,939 | +0.65(+2.08%) |
Feb 14, 2018 | 31.19 | 31.80 | 31.09 | 31.30 | 1,169,760 | -0.03(-0.10%) |
Feb 13, 2018 | 31.78 | 31.78 | 31.06 | 31.33 | 2,013,843 | -0.57(-1.79%) |
Feb 12, 2018 | 32.25 | 32.25 | 31.53 | 31.90 | 918,990 | -0.22(-0.68%) |
Feb 09, 2018 | 31.21 | 32.60 | 30.97 | 32.12 | 1,427,420 | +0.93(+2.98%) |
Feb 08, 2018 | 31.82 | 30.88 | 31.19 | 1,763,813 | -0.56(-1.76%) | |
Feb 07, 2018 | 31.99 | 31.99 | 31.60 | 31.75 | 1,523,040 | -0.23(-0.72%) |
Feb 06, 2018 | 31.80 | 32.59 | 31.50 | 31.98 | 1,688,518 | -0.02(-0.06%) |
Feb 05, 2018 | 32.22 | 32.30 | 31.73 | 32.00 | 685,464 | -0.33(-1.02%) |
Feb 02, 2018 | 32.59 | 32.64 | 32.27 | 32.33 | 536,225 | -0.24(-0.74%) |
Feb 01, 2018 | 32.24 | 32.97 | 32.16 | 32.57 | 1,092,676 | +0.35(+1.09%) |
Jan 31, 2018 | 32.26 | 32.38 | 32.01 | 32.22 | 832,431 | -0.02(-0.08%) |
Jan 30, 2018 | 32.30 | 32.41 | 32.09 | 32.24 | 914,290 | -0.05(-0.14%) |
Jan 29, 2018 | 32.38 | 32.55 | 32.20 | 32.29 | 1,319,500 | -0.18(-0.55%) |
Jan 26, 2018 | 32.61 | 32.75 | 32.40 | 32.47 | 722,017 | -0.12(-0.37%) |
Jan 25, 2018 | 32.97 | 32.97 | 32.54 | 32.59 | 1,224,184 | -0.34(-1.03%) |
Jan 24, 2018 | 33.26 | 33.26 | 32.79 | 32.93 | 1,031,856 | -0.23(-0.69%) |
Jan 23, 2018 | 33.16 | 33.27 | 32.93 | 33.16 | 1,142,413 | +0.07(+0.21%) |
Jan 22, 2018 | 32.90 | 33.16 | 32.88 | 33.09 | 1,253,182 | +0.08(+0.24%) |
Jan 19, 2018 | 33.03 | 33.18 | 32.72 | 33.01 | 1,865,843 | -0.05(-0.15%) |
Jan 18, 2018 | 33.09 | 33.15 | 32.82 | 33.06 | 1,740,030 | -0.09(-0.27%) |
Jan 17, 2018 | 33.48 | 33.51 | 32.74 | 33.15 | 2,576,149 | -0.27(-0.81%) |
Jan 16, 2018 | 33.56 | 33.60 | 33.41 | 33.42 | 1,441,862 | -0.13(-0.39%) |
Jan 12, 2018 | 33.55 | 33.55 | 33.55 | 0 | -0.01(-0.03%) | |
Jan 11, 2018 | 33.44 | 33.61 | 33.43 | 33.56 | 1,878,420 | +0.05(+0.15%) |
Jan 10, 2018 | 33.51 | 33.51 | 1,342,056 | +0.14(+0.43%) | ||
Jan 09, 2018 | 32.87 | 33.50 | 32.75 | 33.37 | 4,095,533 | +0.65(+1.97%) |
Jan 08, 2018 | 32.44 | 32.74 | 32.32 | 32.72 | 648,305 | +0.26(+0.80%) |
Jan 05, 2018 | 32.53 | 32.55 | 32.30 | 32.46 | 617,178 | +0.01(+0.03%) |
Jan 04, 2018 | 32.74 | 32.77 | 32.42 | 32.45 | 1,058,305 | -0.25(-0.76%) |
Jan 03, 2018 | 32.77 | 32.77 | 32.35 | 32.70 | 835,380 | +0.03(+0.09%) |
Jan 02, 2018 | 32.24 | 32.95 | 32.17 | 32.67 | 1,453,582 | +0.44(+1.37%) |
Dec 29, 2017 | 32.23 | 32.23 | 32.23 | 0 | +0.39(+1.22%) | |
Dec 28, 2017 | 31.95 | 32.03 | 31.75 | 31.84 | 2,163,265 | -0.01(-0.03%) |
Dec 27, 2017 | 31.96 | 32.08 | 31.80 | 31.85 | 1,734,073 | -0.10(-0.31%) |
Dec 26, 2017 | 32.08 | 32.21 | 31.77 | 31.95 | 1,605,227 | -0.13(-0.41%) |
Dec 22, 2017 | 32.11 | 32.33 | 32.01 | 32.08 | 1,456,376 | +0.04(+0.12%) |
Dec 21, 2017 | 32.32 | 32.40 | 31.99 | 32.04 | 2,003,813 | -0.32(-0.99%) |
Dec 20, 2017 | 32.37 | 32.45 | 32.29 | 32.36 | 496,273 | -0.01(-0.03%) |
Dec 19, 2017 | 32.28 | 32.62 | 32.27 | 32.37 | 711,294 | +0.05(+0.17%) |
Dec 18, 2017 | 32.37 | 32.67 | 32.22 | 32.31 | 631,915 | -0.05(-0.14%) |
Dec 15, 2017 | 32.07 | 32.41 | 32.07 | 32.36 | 1,702,791 | +0.16(+0.50%) |
Dec 14, 2017 | 32.14 | 32.24 | 31.97 | 32.20 | 1,226,188 | -0.02(-0.06%) |
Dec 13, 2017 | 32.31 | 32.57 | 31.81 | 32.22 | 1,985,629 | +0.02(+0.06%) |
Dec 12, 2017 | 32.66 | 32.66 | 32.09 | 32.20 | 2,544,773 | -0.44(-1.35%) |
Dec 11, 2017 | 32.94 | 32.94 | 32.54 | 32.64 | 1,061,256 | -0.28(-0.85%) |
Dec 08, 2017 | 32.52 | 32.97 | 32.46 | 32.92 | 1,579,876 | +0.43(+1.32%) |
Dec 07, 2017 | 32.70 | 32.76 | 32.37 | 32.49 | 1,325,474 | -0.20(-0.61%) |
Dec 06, 2017 | 32.81 | 33.05 | 32.67 | 32.69 | 1,168,177 | -0.11(-0.34%) |
Dec 05, 2017 | 32.73 | 32.93 | 32.66 | 32.80 | 536,593 | +0.04(+0.12%) |
Dec 04, 2017 | 32.95 | 32.97 | 32.71 | 32.76 | 871,106 | -0.14(-0.43%) |