Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 34.49 | 35.42 | 34.33 | 34.41 | 2,315 | -0.54(-1.56%) |
Feb 27, 2018 | 35.11 | 36.51 | 34.02 | 34.96 | 12,501 | +0.31(+0.90%) |
Feb 26, 2018 | 34.18 | 35.11 | 34.02 | 34.64 | 3,100 | +0.78(+2.29%) |
Feb 23, 2018 | 34.96 | 34.96 | 33.40 | 33.87 | 6,804 | -0.16(-0.46%) |
Feb 22, 2018 | 33.87 | 34.33 | 33.07 | 34.02 | 2,975 | +1.40(+4.29%) |
Feb 21, 2018 | 34.33 | 35.27 | 32.62 | 32.62 | 4,050 | -1.40(-4.11%) |
Feb 20, 2018 | 33.71 | 35.42 | 33.56 | 34.02 | 7,789 | +0.00(+0.00%) |
Feb 16, 2018 | 34.02 | 34.02 | 34.02 | 0 | +0.62(+1.86%) | |
Feb 15, 2018 | 33.76 | 33.40 | 33.40 | 2,113 | -0.31(-0.92%) | |
Feb 14, 2018 | 32.62 | 34.18 | 32.62 | 33.71 | 3,716 | +0.54(+1.64%) |
Feb 13, 2018 | 32.94 | 34.02 | 32.47 | 33.17 | 5,284 | +0.39(+1.18%) |
Feb 12, 2018 | 33.25 | 33.87 | 32.31 | 32.78 | 2,971 | -0.47(-1.40%) |
Feb 09, 2018 | 34.02 | 34.60 | 31.85 | 33.25 | 11,638 | -0.62(-1.84%) |
Feb 08, 2018 | 36.20 | 36.66 | 33.48 | 33.87 | 8,267 | -2.33(-6.44%) |
Feb 07, 2018 | 33.56 | 37.13 | 33.56 | 36.20 | 15,660 | +2.80(+8.37%) |
Feb 06, 2018 | 33.40 | 33.71 | 32.62 | 33.40 | 10,480 | +0.00(+0.00%) |
Feb 05, 2018 | 33.25 | 33.56 | 33.09 | 33.40 | 10,853 | -0.31(-0.92%) |
Feb 02, 2018 | 34.18 | 34.18 | 33.25 | 33.71 | 5,825 | -0.62(-1.81%) |
Feb 01, 2018 | 34.02 | 34.64 | 33.40 | 34.33 | 12,396 | +0.47(+1.38%) |
Jan 31, 2018 | 33.40 | 34.64 | 33.40 | 33.87 | 6,624 | +0.31(+0.93%) |
Jan 30, 2018 | 33.40 | 34.02 | 33.40 | 33.56 | 4,918 | +0.00(+0.00%) |
Jan 29, 2018 | 34.33 | 35.58 | 33.25 | 33.56 | 4,884 | -0.78(-2.26%) |
Jan 26, 2018 | 34.80 | 35.27 | 34.02 | 34.33 | 7,107 | -0.62(-1.78%) |
Jan 25, 2018 | 33.87 | 34.96 | 33.71 | 34.96 | 5,505 | +0.93(+2.74%) |
Jan 24, 2018 | 34.80 | 35.42 | 33.40 | 34.02 | 5,843 | -0.62(-1.79%) |
Jan 23, 2018 | 35.27 | 35.42 | 33.87 | 34.64 | 3,797 | -0.31(-0.89%) |
Jan 22, 2018 | 34.18 | 34.96 | 33.56 | 34.96 | 4,240 | +0.78(+2.27%) |
Jan 19, 2018 | 33.09 | 34.18 | 33.09 | 34.18 | 6,199 | +1.09(+3.29%) |
Jan 18, 2018 | 34.02 | 34.02 | 32.62 | 33.09 | 5,467 | -0.47(-1.39%) |
Jan 17, 2018 | 34.18 | 34.21 | 32.62 | 33.56 | 4,754 | -0.47(-1.37%) |
Jan 16, 2018 | 36.98 | 36.98 | 33.09 | 34.02 | 25,848 | -2.64(-7.20%) |
Jan 12, 2018 | 36.66 | 36.66 | 36.66 | 0 | -0.39(-1.05%) | |
Jan 11, 2018 | 38.06 | 38.68 | 35.73 | 37.05 | 28,247 | +2.25(+6.47%) |
Jan 10, 2018 | 34.33 | 34.80 | 33.71 | 34.80 | 3,322 | +1.01(+2.99%) |
Jan 09, 2018 | 34.18 | 34.18 | 33.40 | 33.79 | 5,564 | -0.39(-1.14%) |
Jan 08, 2018 | 34.80 | 35.27 | 33.86 | 34.18 | 8,223 | +0.31(+0.92%) |
Jan 05, 2018 | 34.72 | 34.86 | 33.40 | 33.87 | 5,502 | -1.09(-3.11%) |
Jan 04, 2018 | 33.40 | 34.96 | 32.78 | 34.96 | 5,358 | +1.55(+4.65%) |
Jan 03, 2018 | 33.87 | 34.49 | 32.94 | 33.40 | 4,104 | -0.62(-1.83%) |
Jan 02, 2018 | 33.40 | 34.80 | 32.00 | 34.02 | 10,013 | +1.40(+4.29%) |
Dec 29, 2017 | 32.62 | 32.62 | 32.62 | 0 | +1.55(+5.00%) | |
Dec 28, 2017 | 31.69 | 32.47 | 30.45 | 31.07 | 11,025 | -0.62(-1.96%) |
Dec 27, 2017 | 31.54 | 32.47 | 31.54 | 31.69 | 5,562 | +0.00(+0.00%) |
Dec 26, 2017 | 31.07 | 32.41 | 30.92 | 31.69 | 7,759 | +0.47(+1.49%) |
Dec 22, 2017 | 29.52 | 31.38 | 29.52 | 31.23 | 5,792 | +1.55(+5.24%) |
Dec 21, 2017 | 30.45 | 31.07 | 27.81 | 29.67 | 15,579 | -1.71(-5.45%) |
Dec 20, 2017 | 32.31 | 32.62 | 30.76 | 31.38 | 17,665 | -0.78(-2.42%) |
Dec 19, 2017 | 32.16 | 33.48 | 32.00 | 32.16 | 8,091 | -0.16(-0.48%) |
Dec 18, 2017 | 33.09 | 33.40 | 32.16 | 32.31 | 11,287 | -1.09(-3.26%) |
Dec 15, 2017 | 32.94 | 34.80 | 32.94 | 33.40 | 5,578 | +0.47(+1.42%) |
Dec 14, 2017 | 33.25 | 33.87 | 32.47 | 32.94 | 4,270 | +0.00(+0.00%) |
Dec 13, 2017 | 32.94 | 33.56 | 31.85 | 32.94 | 11,438 | +0.16(+0.47%) |
Dec 12, 2017 | 33.71 | 34.02 | 32.78 | 32.78 | 3,330 | -0.47(-1.40%) |
Dec 11, 2017 | 35.27 | 33.25 | 33.25 | 9,502 | -2.02(-5.73%) | |
Dec 08, 2017 | 34.80 | 35.27 | 33.87 | 35.27 | 6,661 | +0.78(+2.25%) |
Dec 07, 2017 | 34.02 | 34.96 | 33.71 | 34.49 | 6,659 | +0.31(+0.91%) |
Dec 06, 2017 | 34.33 | 34.80 | 33.09 | 34.18 | 7,091 | -0.78(-2.22%) |
Dec 05, 2017 | 32.62 | 34.96 | 32.62 | 34.96 | 11,401 | +1.55(+4.65%) |
Dec 04, 2017 | 34.96 | 34.97 | 33.25 | 33.40 | 7,660 | -1.71(-4.87%) |