Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 34.22 | 34.49 | 33.13 | 33.89 | 507,504 | -0.40(-1.17%) |
Feb 27, 2018 | 33.72 | 34.62 | 32.87 | 34.29 | 391,612 | +0.62(+1.84%) |
Feb 26, 2018 | 33.35 | 34.35 | 33.19 | 33.67 | 451,038 | +0.57(+1.72%) |
Feb 23, 2018 | 30.94 | 33.82 | 30.53 | 33.10 | 437,036 | +2.04(+6.57%) |
Feb 22, 2018 | 29.36 | 32.00 | 29.36 | 31.06 | 665,881 | +2.12(+7.33%) |
Feb 21, 2018 | 29.60 | 30.28 | 28.89 | 28.94 | 218,867 | -0.64(-2.16%) |
Feb 20, 2018 | 29.47 | 30.15 | 29.16 | 29.58 | 249,582 | -0.03(-0.10%) |
Feb 16, 2018 | 29.61 | 29.61 | 29.61 | 0 | +0.42(+1.44%) | |
Feb 15, 2018 | 30.00 | 30.00 | 29.02 | 29.19 | 146,978 | -0.71(-2.37%) |
Feb 14, 2018 | 30.77 | 31.50 | 29.79 | 29.90 | 225,088 | -1.27(-4.07%) |
Feb 13, 2018 | 30.25 | 31.48 | 29.77 | 31.17 | 175,981 | +0.62(+2.03%) |
Feb 12, 2018 | 29.96 | 31.24 | 29.31 | 30.55 | 342,771 | +0.84(+2.83%) |
Feb 09, 2018 | 30.72 | 30.89 | 27.51 | 29.71 | 419,481 | -0.69(-2.27%) |
Feb 08, 2018 | 32.64 | 32.91 | 30.29 | 30.40 | 225,705 | -2.14(-6.58%) |
Feb 07, 2018 | 32.57 | 32.94 | 32.50 | 32.54 | 227,410 | +0.05(+0.15%) |
Feb 06, 2018 | 31.86 | 32.77 | 30.46 | 32.49 | 666,808 | -0.54(-1.63%) |
Feb 05, 2018 | 31.91 | 33.50 | 31.79 | 33.03 | 445,154 | +0.97(+3.03%) |
Feb 02, 2018 | 32.51 | 33.41 | 31.74 | 32.06 | 269,303 | -0.64(-1.96%) |
Feb 01, 2018 | 34.25 | 34.68 | 31.91 | 32.70 | 422,346 | -1.86(-5.38%) |
Jan 31, 2018 | 33.10 | 34.65 | 31.85 | 34.56 | 963,482 | +1.64(+4.98%) |
Jan 30, 2018 | 32.69 | 32.99 | 32.00 | 32.92 | 363,517 | -0.18(-0.54%) |
Jan 29, 2018 | 32.71 | 33.14 | 32.09 | 33.10 | 425,418 | +0.35(+1.07%) |
Jan 26, 2018 | 32.56 | 32.84 | 30.75 | 32.75 | 313,355 | +0.45(+1.39%) |
Jan 25, 2018 | 31.65 | 33.01 | 30.62 | 32.30 | 285,466 | +0.93(+2.96%) |
Jan 24, 2018 | 33.15 | 33.59 | 30.46 | 31.37 | 338,019 | -1.78(-5.37%) |
Jan 23, 2018 | 32.00 | 33.25 | 31.71 | 33.15 | 847,158 | +1.09(+3.40%) |
Jan 22, 2018 | 31.24 | 32.85 | 31.24 | 32.06 | 1,250,146 | +0.82(+2.62%) |
Jan 19, 2018 | 28.94 | 31.25 | 28.64 | 31.24 | 776,747 | +2.27(+7.84%) |
Jan 18, 2018 | 26.00 | 29.46 | 26.00 | 28.97 | 442,538 | +2.04(+7.58%) |
Jan 17, 2018 | 26.42 | 27.24 | 25.64 | 26.93 | 341,904 | +0.36(+1.35%) |
Jan 16, 2018 | 26.05 | 27.25 | 26.03 | 26.57 | 275,217 | +0.13(+0.49%) |
Jan 12, 2018 | 26.44 | 26.44 | 26.44 | 0 | +0.31(+1.19%) | |
Jan 11, 2018 | 27.29 | 27.29 | 25.71 | 26.13 | 435,016 | -0.96(-3.54%) |
Jan 10, 2018 | 29.98 | 29.98 | 26.81 | 27.09 | 474,404 | -2.98(-9.91%) |
Jan 09, 2018 | 30.00 | 30.65 | 29.79 | 30.07 | 431,113 | +0.16(+0.53%) |
Jan 08, 2018 | 29.76 | 30.25 | 29.18 | 29.91 | 249,731 | -0.05(-0.17%) |
Jan 05, 2018 | 28.95 | 30.27 | 28.51 | 29.96 | 576,617 | +1.11(+3.85%) |
Jan 04, 2018 | 28.45 | 29.19 | 27.94 | 28.85 | 352,372 | +0.43(+1.51%) |
Jan 03, 2018 | 28.21 | 28.93 | 28.21 | 28.42 | 289,788 | +0.33(+1.17%) |
Jan 02, 2018 | 27.27 | 28.19 | 27.27 | 28.09 | 193,622 | +1.11(+4.11%) |
Dec 29, 2017 | 26.98 | 26.98 | 26.98 | 0 | -0.03(-0.11%) | |
Dec 28, 2017 | 27.05 | 27.23 | 26.57 | 27.01 | 152,397 | +0.06(+0.22%) |
Dec 27, 2017 | 27.62 | 27.73 | 26.90 | 26.95 | 132,033 | -0.56(-2.04%) |
Dec 26, 2017 | 27.77 | 28.07 | 27.31 | 27.51 | 244,893 | -0.59(-2.10%) |
Dec 22, 2017 | 27.58 | 28.25 | 26.61 | 28.10 | 361,698 | +0.89(+3.27%) |
Dec 21, 2017 | 26.79 | 28.19 | 26.14 | 27.21 | 668,860 | +0.36(+1.34%) |
Dec 20, 2017 | 25.17 | 27.12 | 25.17 | 26.85 | 379,289 | +1.64(+6.51%) |
Dec 19, 2017 | 23.71 | 25.34 | 23.41 | 25.21 | 292,036 | +1.54(+6.51%) |
Dec 18, 2017 | 22.45 | 23.88 | 22.35 | 23.67 | 218,476 | +1.39(+6.24%) |
Dec 15, 2017 | 22.37 | 22.67 | 21.69 | 22.28 | 393,764 | +0.35(+1.60%) |
Dec 14, 2017 | 23.29 | 23.62 | 21.56 | 21.93 | 249,187 | -1.31(-5.64%) |
Dec 13, 2017 | 21.75 | 23.43 | 21.64 | 23.24 | 482,220 | +1.47(+6.75%) |
Dec 12, 2017 | 21.82 | 22.41 | 21.29 | 21.77 | 215,816 | +0.07(+0.32%) |
Dec 11, 2017 | 21.20 | 21.84 | 20.90 | 21.70 | 253,108 | +0.69(+3.28%) |
Dec 08, 2017 | 20.93 | 21.60 | 20.14 | 21.01 | 1,191,120 | +0.00(+0.00%) |
Dec 07, 2017 | 20.53 | 21.09 | 20.00 | 389,509 | +0.00(+0.00%) | |
Dec 06, 2017 | 21.01 | 21.23 | 18.95 | 20.44 | 378,844 | -0.66(-3.13%) |
Dec 05, 2017 | 21.18 | 21.99 | 20.75 | 21.10 | 532,300 | -0.08(-0.38%) |
Dec 04, 2017 | 22.62 | 22.62 | 20.82 | 21.18 | 598,373 | -1.40(-6.20%) |