Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 30.23 | 31.26 | 29.72 | 29.78 | 65,888 | -0.33(-1.10%) |
Feb 27, 2018 | 30.50 | 30.83 | 29.80 | 30.11 | 36,447 | -0.29(-0.95%) |
Feb 26, 2018 | 30.24 | 30.50 | 30.00 | 30.40 | 25,838 | +0.22(+0.73%) |
Feb 23, 2018 | 29.36 | 30.22 | 29.02 | 30.18 | 62,481 | +1.14(+3.93%) |
Feb 22, 2018 | 29.17 | 29.65 | 28.83 | 29.04 | 124,824 | -0.04(-0.14%) |
Feb 21, 2018 | 29.65 | 30.49 | 29.07 | 29.08 | 150,965 | -0.38(-1.29%) |
Feb 20, 2018 | 29.29 | 30.22 | 29.00 | 29.46 | 71,493 | +0.01(+0.03%) |
Feb 16, 2018 | 29.45 | 29.45 | 29.45 | 0 | -0.47(-1.57%) | |
Feb 15, 2018 | 29.77 | 30.20 | 29.05 | 29.92 | 71,155 | +0.23(+0.77%) |
Feb 14, 2018 | 27.37 | 29.78 | 27.35 | 29.69 | 149,433 | +2.12(+7.69%) |
Feb 13, 2018 | 27.23 | 28.24 | 27.23 | 27.57 | 83,770 | +0.19(+0.69%) |
Feb 12, 2018 | 28.47 | 28.65 | 27.22 | 27.38 | 187,610 | -0.78(-2.77%) |
Feb 09, 2018 | 29.37 | 30.73 | 26.85 | 28.16 | 283,882 | -0.55(-1.92%) |
Feb 08, 2018 | 33.18 | 33.18 | 28.65 | 28.71 | 342,719 | -3.88(-11.91%) |
Feb 07, 2018 | 32.58 | 32.79 | 31.48 | 32.59 | 127,827 | -0.19(-0.58%) |
Feb 06, 2018 | 29.00 | 33.20 | 29.00 | 32.78 | 205,037 | +2.93(+9.82%) |
Feb 05, 2018 | 29.44 | 30.43 | 29.44 | 29.85 | 69,189 | +0.22(+0.74%) |
Feb 02, 2018 | 29.50 | 29.95 | 29.26 | 29.63 | 64,571 | -0.06(-0.20%) |
Feb 01, 2018 | 30.14 | 30.61 | 29.48 | 29.69 | 141,790 | -0.73(-2.40%) |
Jan 31, 2018 | 31.51 | 31.52 | 30.32 | 30.42 | 100,625 | -0.66(-2.12%) |
Jan 30, 2018 | 32.31 | 33.74 | 30.77 | 31.08 | 141,374 | -1.07(-3.33%) |
Jan 29, 2018 | 33.11 | 33.72 | 31.92 | 32.15 | 86,466 | -0.97(-2.93%) |
Jan 26, 2018 | 34.19 | 34.19 | 32.82 | 33.12 | 167,588 | -0.86(-2.53%) |
Jan 25, 2018 | 33.86 | 35.00 | 33.00 | 33.98 | 129,159 | +0.40(+1.19%) |
Jan 24, 2018 | 33.82 | 34.49 | 32.82 | 33.58 | 262,676 | +0.08(+0.24%) |
Jan 23, 2018 | 32.73 | 33.79 | 32.36 | 33.50 | 233,622 | +0.61(+1.85%) |
Jan 22, 2018 | 32.34 | 33.03 | 32.07 | 32.89 | 96,749 | +0.19(+0.58%) |
Jan 19, 2018 | 31.63 | 32.76 | 30.49 | 32.70 | 129,217 | +1.32(+4.21%) |
Jan 18, 2018 | 31.63 | 32.11 | 30.83 | 31.38 | 129,373 | -0.18(-0.57%) |
Jan 17, 2018 | 30.99 | 32.67 | 30.22 | 31.56 | 111,788 | +0.59(+1.91%) |
Jan 16, 2018 | 33.71 | 33.71 | 30.59 | 30.97 | 151,307 | -2.72(-8.07%) |
Jan 12, 2018 | 33.69 | 33.69 | 33.69 | 0 | +1.09(+3.34%) | |
Jan 11, 2018 | 30.43 | 32.60 | 30.00 | 32.60 | 101,279 | +2.15(+7.06%) |
Jan 10, 2018 | 30.49 | 30.65 | 29.75 | 30.45 | 67,416 | -0.09(-0.29%) |
Jan 09, 2018 | 30.20 | 30.65 | 29.65 | 30.54 | 136,875 | +0.37(+1.23%) |
Jan 08, 2018 | 28.89 | 31.00 | 28.89 | 30.17 | 223,275 | +1.28(+4.43%) |
Jan 05, 2018 | 28.70 | 29.84 | 28.46 | 28.89 | 103,935 | +0.28(+0.98%) |
Jan 04, 2018 | 29.94 | 30.14 | 28.39 | 28.61 | 125,555 | -1.28(-4.28%) |
Jan 03, 2018 | 30.94 | 31.11 | 29.65 | 29.89 | 138,625 | -1.08(-3.49%) |
Jan 02, 2018 | 31.91 | 32.68 | 30.77 | 30.97 | 131,719 | -0.92(-2.88%) |
Dec 29, 2017 | 31.89 | 31.89 | 31.89 | 0 | +0.20(+0.63%) | |
Dec 28, 2017 | 30.15 | 31.73 | 29.67 | 31.69 | 151,400 | +2.06(+6.95%) |
Dec 27, 2017 | 30.43 | 31.57 | 29.32 | 29.63 | 194,296 | -0.78(-2.56%) |
Dec 26, 2017 | 32.06 | 32.06 | 30.38 | 30.41 | 175,924 | -1.48(-4.64%) |
Dec 22, 2017 | 31.98 | 31.98 | 31.09 | 31.89 | 73,678 | -0.10(-0.31%) |
Dec 21, 2017 | 32.25 | 32.50 | 31.13 | 31.99 | 126,741 | +0.01(+0.03%) |
Dec 20, 2017 | 30.43 | 32.05 | 30.07 | 31.98 | 115,460 | +1.53(+5.02%) |
Dec 19, 2017 | 31.06 | 31.06 | 29.41 | 30.45 | 229,944 | -0.74(-2.37%) |
Dec 18, 2017 | 31.75 | 32.09 | 30.50 | 31.19 | 150,367 | +0.03(+0.10%) |
Dec 15, 2017 | 30.13 | 32.58 | 29.10 | 31.16 | 1,411,182 | +2.10(+7.23%) |
Dec 14, 2017 | 28.40 | 30.08 | 28.18 | 29.06 | 207,729 | +0.76(+2.69%) |
Dec 13, 2017 | 27.67 | 28.44 | 27.32 | 28.30 | 162,184 | +0.82(+2.98%) |
Dec 12, 2017 | 28.35 | 28.94 | 27.25 | 27.48 | 127,490 | -0.52(-1.86%) |
Dec 11, 2017 | 27.55 | 28.95 | 27.09 | 28.00 | 347,464 | +0.35(+1.27%) |
Dec 08, 2017 | 25.05 | 28.00 | 24.48 | 27.65 | 423,176 | +4.68(+20.37%) |
Dec 07, 2017 | 23.00 | 23.95 | 22.27 | 22.97 | 214,236 | +0.08(+0.35%) |
Dec 06, 2017 | 21.84 | 23.25 | 21.56 | 22.89 | 116,507 | +0.97(+4.43%) |
Dec 05, 2017 | 22.69 | 23.13 | 21.90 | 21.92 | 110,171 | -0.68(-3.01%) |
Dec 04, 2017 | 24.74 | 24.74 | 22.57 | 22.60 | 117,019 | -1.88(-7.68%) |
Dec 01, 2017 | 24.32 | 25.00 | 23.90 | 24.48 | 91,232 | +0.36(+1.49%) |
Nov 30, 2017 | 22.77 | 24.54 | 22.51 | 24.12 | 225,535 | +1.71(+7.63%) |
Nov 29, 2017 | 24.20 | 24.59 | 22.02 | 22.41 | 480,387 | -1.94(-7.97%) |
Nov 28, 2017 | 27.10 | 27.37 | 24.16 | 24.35 | 328,055 | -2.56(-9.51%) |
Nov 27, 2017 | 29.24 | 29.24 | 26.90 | 26.91 | 106,973 | -1.75(-6.11%) |
Nov 24, 2017 | 29.11 | 29.53 | 28.01 | 28.66 | 92,767 | +0.17(+0.60%) |
Nov 22, 2017 | 27.97 | 28.87 | 27.77 | 28.49 | 137,992 | +1.16(+4.24%) |
Nov 21, 2017 | 26.94 | 27.99 | 26.94 | 27.33 | 185,033 | +0.39(+1.45%) |
Nov 20, 2017 | 25.62 | 26.98 | 25.28 | 26.94 | 230,597 | +1.39(+5.44%) |
Nov 17, 2017 | 25.27 | 25.72 | 24.42 | 25.55 | 41,297 | +0.04(+0.16%) |
Nov 16, 2017 | 24.31 | 26.00 | 24.31 | 25.51 | 70,401 | +0.52(+2.08%) |
Nov 15, 2017 | 25.00 | 25.39 | 24.85 | 24.99 | 27,781 | -0.12(-0.48%) |
Nov 14, 2017 | 24.86 | 25.40 | 24.53 | 25.11 | 44,523 | +0.20(+0.80%) |
Nov 13, 2017 | 25.00 | 25.80 | 24.59 | 24.91 | 119,603 | -0.21(-0.84%) |
Nov 10, 2017 | 24.54 | 25.14 | 24.20 | 25.12 | 127,698 | +0.65(+2.66%) |
Nov 09, 2017 | 25.00 | 25.00 | 24.01 | 24.47 | 122,618 | -0.60(-2.39%) |
Nov 08, 2017 | 25.22 | 25.29 | 24.78 | 25.07 | 102,428 | +0.00(+0.00%) |
Nov 07, 2017 | 25.29 | 25.45 | 24.78 | 25.07 | 58,803 | -0.06(-0.24%) |
Nov 06, 2017 | 25.00 | 25.20 | 24.96 | 25.13 | 32,921 | +0.13(+0.52%) |
Nov 03, 2017 | 24.67 | 25.50 | 24.67 | 25.00 | 177,988 | +0.21(+0.85%) |
Nov 02, 2017 | 25.95 | 26.20 | 24.75 | 24.79 | 89,077 | -1.08(-4.17%) |
Nov 01, 2017 | 25.81 | 26.40 | 25.57 | 25.87 | 241,048 | +0.02(+0.08%) |
Oct 31, 2017 | 24.90 | 26.25 | 24.45 | 25.85 | 560,708 | +0.85(+3.40%) |
Oct 30, 2017 | 25.60 | 25.60 | 24.06 | 25.00 | 572,941 | -0.50(-1.96%) |