Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 33.16 | 33.66 | 32.49 | 32.54 | 161,337 | -0.46(-1.39%) |
Feb 27, 2018 | 33.37 | 33.82 | 32.92 | 33.00 | 184,174 | -0.38(-1.15%) |
Feb 26, 2018 | 33.51 | 33.63 | 33.07 | 33.38 | 203,633 | -0.12(-0.36%) |
Feb 23, 2018 | 34.04 | 34.15 | 33.25 | 33.51 | 206,622 | -0.27(-0.80%) |
Feb 22, 2018 | 35.57 | 35.57 | 33.55 | 33.78 | 241,680 | -0.23(-0.69%) |
Feb 21, 2018 | 33.34 | 34.69 | 33.34 | 34.01 | 150,047 | +0.77(+2.31%) |
Feb 20, 2018 | 32.72 | 33.33 | 32.72 | 33.24 | 126,304 | +0.22(+0.68%) |
Feb 16, 2018 | 33.02 | 33.02 | 33.02 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 32.54 | 33.23 | 32.54 | 33.02 | 99,690 | +0.75(+2.32%) |
Feb 14, 2018 | 31.72 | 32.36 | 31.72 | 32.27 | 79,934 | +0.35(+1.09%) |
Feb 13, 2018 | 31.69 | 32.15 | 31.36 | 31.92 | 61,339 | +0.07(+0.24%) |
Feb 12, 2018 | 32.13 | 32.39 | 31.77 | 31.85 | 124,138 | -0.10(-0.32%) |
Feb 09, 2018 | 31.60 | 32.25 | 31.38 | 31.95 | 171,440 | +0.58(+1.85%) |
Feb 08, 2018 | 32.11 | 32.49 | 31.17 | 31.37 | 269,122 | -0.73(-2.27%) |
Feb 07, 2018 | 32.07 | 32.07 | 31.73 | 32.10 | 113,458 | -0.08(-0.26%) |
Feb 06, 2018 | 31.16 | 32.34 | 30.99 | 32.19 | 172,267 | +0.17(+0.53%) |
Feb 05, 2018 | 32.77 | 32.78 | 31.59 | 32.02 | 88,092 | -0.91(-2.76%) |
Feb 02, 2018 | 32.90 | 32.99 | 32.38 | 32.92 | 134,411 | -0.15(-0.45%) |
Feb 01, 2018 | 32.48 | 33.50 | 32.38 | 33.07 | 139,546 | +0.50(+1.52%) |
Jan 31, 2018 | 33.20 | 33.51 | 32.51 | 32.58 | 180,976 | -0.55(-1.67%) |
Jan 30, 2018 | 32.77 | 33.47 | 32.72 | 33.13 | 89,382 | +0.08(+0.26%) |
Jan 29, 2018 | 32.78 | 33.21 | 32.61 | 33.05 | 104,765 | +0.25(+0.77%) |
Jan 26, 2018 | 31.94 | 32.92 | 31.94 | 32.79 | 92,521 | +0.94(+2.94%) |
Jan 25, 2018 | 32.48 | 32.81 | 31.69 | 31.86 | 204,587 | -0.41(-1.28%) |
Jan 24, 2018 | 32.02 | 32.69 | 31.86 | 32.27 | 139,719 | +0.44(+1.38%) |
Jan 23, 2018 | 31.27 | 32.04 | 31.07 | 31.83 | 86,999 | +0.66(+2.13%) |
Jan 22, 2018 | 31.03 | 31.25 | 30.55 | 31.16 | 72,029 | +0.12(+0.39%) |
Jan 19, 2018 | 30.71 | 31.16 | 30.71 | 31.04 | 84,642 | +0.32(+1.04%) |
Jan 18, 2018 | 30.77 | 30.92 | 30.48 | 30.73 | 79,873 | -0.04(-0.12%) |
Jan 17, 2018 | 30.95 | 31.06 | 30.35 | 30.76 | 145,489 | +0.11(+0.37%) |
Jan 16, 2018 | 30.56 | 30.83 | 30.49 | 30.65 | 151,057 | +0.09(+0.31%) |
Jan 12, 2018 | 30.56 | 30.56 | 30.56 | 0 | +0.64(+2.13%) | |
Jan 11, 2018 | 28.72 | 29.98 | 28.72 | 29.92 | 114,086 | +1.16(+4.04%) |
Jan 10, 2018 | 28.93 | 28.93 | 28.46 | 28.76 | 102,498 | -0.32(-1.09%) |
Jan 09, 2018 | 28.67 | 29.26 | 28.67 | 29.08 | 80,104 | +0.49(+1.70%) |
Jan 08, 2018 | 28.74 | 28.89 | 28.36 | 28.59 | 171,389 | -0.15(-0.52%) |
Jan 05, 2018 | 28.78 | 29.11 | 28.40 | 28.74 | 103,084 | +0.05(+0.16%) |
Jan 04, 2018 | 28.58 | 28.98 | 28.55 | 28.69 | 79,468 | +0.14(+0.49%) |
Jan 03, 2018 | 29.08 | 29.15 | 28.23 | 28.55 | 255,174 | -0.58(-1.99%) |
Jan 02, 2018 | 29.83 | 30.24 | 28.63 | 29.13 | 159,532 | -0.67(-2.26%) |
Dec 29, 2017 | 29.81 | 29.81 | 29.81 | 0 | -0.43(-1.42%) | |
Dec 28, 2017 | 29.55 | 30.53 | 29.55 | 30.24 | 92,832 | +0.70(+2.38%) |
Dec 27, 2017 | 29.06 | 29.57 | 29.06 | 29.54 | 87,522 | +0.52(+1.81%) |
Dec 26, 2017 | 29.15 | 29.34 | 28.88 | 29.01 | 89,047 | -0.29(-0.99%) |
Dec 22, 2017 | 29.54 | 29.54 | 29.04 | 29.30 | 88,062 | -0.26(-0.89%) |
Dec 21, 2017 | 29.83 | 30.02 | 29.51 | 29.56 | 65,715 | -0.22(-0.72%) |
Dec 20, 2017 | 29.69 | 30.14 | 29.62 | 29.78 | 72,055 | +0.12(+0.41%) |
Dec 19, 2017 | 30.37 | 30.60 | 29.63 | 29.66 | 120,845 | -0.71(-2.34%) |
Dec 18, 2017 | 30.71 | 31.34 | 30.20 | 30.37 | 167,462 | -0.30(-0.98%) |
Dec 15, 2017 | 30.15 | 31.08 | 30.00 | 30.67 | 305,216 | +0.51(+1.71%) |
Dec 14, 2017 | 30.63 | 30.85 | 30.10 | 30.15 | 124,848 | -0.55(-1.80%) |
Dec 13, 2017 | 30.61 | 30.96 | 30.45 | 30.71 | 92,546 | +0.12(+0.40%) |
Dec 12, 2017 | 30.26 | 30.75 | 30.07 | 30.58 | 136,617 | +0.38(+1.27%) |
Dec 11, 2017 | 29.68 | 30.27 | 29.64 | 30.20 | 137,989 | +0.53(+1.80%) |
Dec 08, 2017 | 30.20 | 30.41 | 29.60 | 29.67 | 86,016 | -0.53(-1.77%) |
Dec 07, 2017 | 29.41 | 30.23 | 29.36 | 30.20 | 95,409 | +0.79(+2.67%) |
Dec 06, 2017 | 29.67 | 29.67 | 29.23 | 29.41 | 91,893 | -0.25(-0.85%) |
Dec 05, 2017 | 29.26 | 29.89 | 28.89 | 29.67 | 105,576 | +0.28(+0.96%) |
Dec 04, 2017 | 30.81 | 30.81 | 29.34 | 29.39 | 157,381 | -1.29(-4.21%) |