Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 31.92 | 32.09 | 31.03 | 31.06 | 42,133 | -0.86(-2.71%) |
Feb 27, 2018 | 32.12 | 32.50 | 31.78 | 31.92 | 40,547 | -0.37(-1.16%) |
Feb 26, 2018 | 32.58 | 32.67 | 32.12 | 32.30 | 31,073 | -0.17(-0.53%) |
Feb 23, 2018 | 32.50 | 32.70 | 32.12 | 32.47 | 23,602 | +0.12(+0.36%) |
Feb 22, 2018 | 32.27 | 32.35 | 45,928 | -0.63(-1.92%) | ||
Feb 21, 2018 | 33.30 | 33.59 | 32.99 | 32.99 | 39,530 | -0.58(-1.72%) |
Feb 20, 2018 | 33.82 | 34.03 | 33.40 | 33.56 | 13,986 | -0.29(-0.85%) |
Feb 16, 2018 | 33.85 | 33.85 | 33.85 | 0 | -0.63(-1.84%) | |
Feb 15, 2018 | 34.95 | 34.95 | 34.10 | 34.49 | 21,444 | -0.06(-0.17%) |
Feb 14, 2018 | 34.32 | 34.66 | 33.87 | 34.54 | 32,922 | +0.14(+0.41%) |
Feb 13, 2018 | 33.81 | 34.40 | 33.70 | 34.40 | 14,786 | +0.70(+2.08%) |
Feb 12, 2018 | 33.25 | 33.98 | 33.06 | 33.70 | 27,619 | +0.51(+1.52%) |
Feb 09, 2018 | 33.87 | 33.87 | 32.36 | 33.20 | 45,286 | -0.45(-1.33%) |
Feb 08, 2018 | 34.54 | 34.78 | 33.58 | 33.65 | 40,029 | -0.90(-2.60%) |
Feb 07, 2018 | 34.52 | 34.52 | 34.21 | 34.54 | 44,043 | -0.51(-1.44%) |
Feb 06, 2018 | 33.31 | 35.11 | 32.69 | 35.05 | 30,774 | +1.02(+3.00%) |
Feb 05, 2018 | 34.94 | 35.41 | 33.45 | 34.03 | 35,960 | -1.19(-3.38%) |
Feb 02, 2018 | 36.14 | 36.14 | 35.19 | 35.22 | 25,745 | -1.12(-3.09%) |
Feb 01, 2018 | 35.86 | 36.37 | 35.72 | 36.34 | 38,900 | +0.39(+1.09%) |
Jan 31, 2018 | 36.03 | 36.20 | 35.58 | 35.95 | 50,340 | +0.00(+0.00%) |
Jan 30, 2018 | 36.06 | 36.09 | 35.78 | 35.95 | 82,514 | -0.31(-0.85%) |
Jan 29, 2018 | 36.70 | 36.70 | 36.14 | 36.26 | 63,332 | -0.56(-1.52%) |
Jan 26, 2018 | 36.34 | 36.82 | 36.26 | 36.82 | 25,053 | +0.48(+1.31%) |
Jan 25, 2018 | 36.62 | 36.76 | 36.00 | 36.34 | 57,348 | -0.25(-0.69%) |
Jan 24, 2018 | 37.10 | 37.32 | 36.34 | 36.59 | 63,604 | -0.51(-1.36%) |
Jan 23, 2018 | 37.04 | 37.10 | 36.56 | 37.10 | 67,298 | +0.22(+0.61%) |
Jan 22, 2018 | 35.78 | 36.93 | 35.52 | 36.87 | 51,021 | +1.32(+3.71%) |
Jan 19, 2018 | 34.77 | 35.61 | 34.55 | 35.55 | 54,961 | +0.98(+2.84%) |
Jan 18, 2018 | 35.78 | 35.78 | 34.49 | 34.57 | 119,992 | -0.98(-2.76%) |
Jan 17, 2018 | 36.76 | 36.76 | 35.50 | 35.55 | 82,571 | -0.93(-2.54%) |
Jan 16, 2018 | 37.18 | 37.49 | 36.37 | 36.48 | 60,227 | -0.51(-1.37%) |
Jan 12, 2018 | 36.99 | 36.99 | 36.99 | 0 | +0.06(+0.15%) | |
Jan 11, 2018 | 36.06 | 36.99 | 35.99 | 36.93 | 91,171 | +0.90(+2.49%) |
Jan 10, 2018 | 36.03 | 36.15 | 35.69 | 36.03 | 72,649 | -0.08(-0.23%) |
Jan 09, 2018 | 35.78 | 36.17 | 35.58 | 36.12 | 91,126 | +0.56(+1.58%) |
Jan 08, 2018 | 35.44 | 35.55 | 35.08 | 35.55 | 57,916 | +0.34(+0.96%) |
Jan 05, 2018 | 35.78 | 35.78 | 35.02 | 35.22 | 67,279 | -0.48(-1.34%) |
Jan 04, 2018 | 35.13 | 35.69 | 34.94 | 35.69 | 120,888 | +0.84(+2.42%) |
Jan 03, 2018 | 34.18 | 35.57 | 34.01 | 34.85 | 137,954 | +0.95(+2.81%) |
Jan 02, 2018 | 33.39 | 34.02 | 33.20 | 33.90 | 119,739 | +0.79(+2.37%) |
Dec 29, 2017 | 33.11 | 33.11 | 33.11 | 0 | +1.26(+3.96%) | |
Dec 28, 2017 | 32.02 | 32.31 | 31.79 | 31.85 | 168,508 | -0.51(-1.56%) |
Dec 27, 2017 | 32.41 | 32.61 | 32.05 | 32.35 | 84,319 | +0.22(+0.70%) |
Dec 26, 2017 | 31.88 | 32.55 | 31.68 | 32.13 | 182,322 | +0.87(+2.78%) |
Dec 22, 2017 | 30.64 | 31.36 | 30.62 | 31.26 | 123,521 | +0.70(+2.30%) |
Dec 21, 2017 | 30.31 | 30.81 | 30.17 | 30.56 | 109,573 | +0.14(+0.46%) |
Dec 20, 2017 | 30.67 | 30.81 | 30.08 | 30.42 | 107,890 | -0.31(-1.00%) |
Dec 19, 2017 | 31.37 | 31.46 | 30.64 | 30.73 | 78,457 | -0.84(-2.67%) |
Dec 18, 2017 | 31.40 | 31.74 | 31.29 | 31.57 | 80,786 | +0.31(+0.99%) |
Dec 15, 2017 | 31.79 | 31.79 | 31.12 | 31.26 | 101,343 | -0.31(-0.98%) |
Dec 14, 2017 | 31.40 | 31.79 | 31.24 | 31.57 | 123,049 | -0.03(-0.09%) |
Dec 13, 2017 | 31.71 | 31.88 | 31.12 | 31.60 | 92,221 | -0.20(-0.62%) |
Dec 12, 2017 | 31.71 | 32.07 | 31.29 | 31.79 | 172,491 | +0.51(+1.61%) |
Dec 11, 2017 | 30.59 | 31.32 | 30.55 | 31.29 | 139,942 | +0.73(+2.39%) |
Dec 08, 2017 | 30.59 | 30.76 | 30.28 | 30.56 | 101,987 | -0.03(-0.09%) |
Dec 07, 2017 | 28.82 | 30.62 | 28.82 | 30.59 | 241,874 | +1.71(+5.93%) |
Dec 06, 2017 | 29.27 | 29.41 | 28.81 | 28.88 | 102,467 | -0.59(-2.00%) |
Dec 05, 2017 | 29.63 | 29.83 | 29.46 | 29.46 | 81,307 | -0.31(-1.04%) |
Dec 04, 2017 | 30.03 | 30.03 | 29.75 | 29.77 | 63,818 | -0.22(-0.75%) |