Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 35.06 | 35.19 | 34.50 | 34.54 | 159,609 | -0.32(-0.92%) |
Feb 27, 2018 | 35.35 | 35.86 | 34.82 | 34.87 | 182,821 | -0.48(-1.36%) |
Feb 26, 2018 | 35.04 | 35.65 | 35.04 | 35.35 | 177,471 | +0.26(+0.73%) |
Feb 23, 2018 | 35.06 | 35.75 | 34.77 | 35.09 | 167,086 | +0.27(+0.79%) |
Feb 22, 2018 | 35.67 | 35.86 | 34.77 | 34.82 | 88,575 | -0.42(-1.19%) |
Feb 21, 2018 | 35.12 | 35.75 | 34.87 | 35.24 | 122,712 | +0.19(+0.55%) |
Feb 20, 2018 | 35.38 | 35.91 | 34.79 | 35.04 | 104,282 | -0.50(-1.40%) |
Feb 16, 2018 | 35.54 | 35.54 | 35.54 | 0 | +0.19(+0.55%) | |
Feb 15, 2018 | 34.69 | 35.56 | 34.59 | 35.35 | 297,776 | +0.92(+2.66%) |
Feb 14, 2018 | 34.43 | 35.04 | 34.29 | 34.43 | 430,950 | -0.31(-0.88%) |
Feb 13, 2018 | 34.87 | 35.43 | 34.61 | 34.74 | 209,052 | -0.50(-1.41%) |
Feb 12, 2018 | 35.24 | 35.35 | 34.32 | 35.24 | 185,159 | +0.10(+0.27%) |
Feb 09, 2018 | 34.98 | 35.33 | 33.97 | 35.14 | 278,886 | +0.51(+1.49%) |
Feb 08, 2018 | 35.32 | 35.54 | 34.63 | 34.63 | 198,739 | -0.68(-1.91%) |
Feb 07, 2018 | 35.22 | 35.22 | 34.63 | 35.30 | 253,921 | -0.14(-0.41%) |
Feb 06, 2018 | 34.05 | 35.83 | 34.01 | 35.45 | 435,026 | +0.50(+1.43%) |
Feb 05, 2018 | 34.87 | 35.55 | 34.37 | 34.95 | 106,648 | -0.27(-0.78%) |
Feb 02, 2018 | 36.14 | 37.92 | 32.63 | 35.22 | 287,548 | -1.32(-3.61%) |
Feb 01, 2018 | 37.65 | 37.65 | 37.65 | 36.54 | 401,785 | -1.09(-2.91%) |
Jan 31, 2018 | 35.82 | 37.95 | 34.27 | 37.63 | 756,086 | +4.45(+13.43%) |
Jan 30, 2018 | 33.19 | 33.19 | 32.78 | 33.18 | 124,375 | -0.21(-0.63%) |
Jan 29, 2018 | 33.87 | 33.87 | 33.19 | 33.39 | 124,991 | -0.51(-1.52%) |
Jan 26, 2018 | 33.93 | 34.29 | 33.58 | 33.90 | 111,734 | +0.05(+0.14%) |
Jan 25, 2018 | 33.39 | 33.89 | 33.11 | 33.85 | 271,138 | +0.43(+1.30%) |
Jan 24, 2018 | 33.77 | 34.05 | 33.31 | 33.42 | 115,468 | -0.37(-1.09%) |
Jan 23, 2018 | 33.64 | 34.00 | 33.37 | 33.79 | 108,342 | +0.03(+0.10%) |
Jan 22, 2018 | 33.72 | 33.35 | 33.76 | 97,398 | +0.03(+0.10%) | |
Jan 19, 2018 | 32.90 | 33.79 | 32.90 | 33.72 | 172,244 | +0.63(+1.90%) |
Jan 18, 2018 | 33.16 | 33.71 | 32.97 | 33.10 | 86,144 | -0.11(-0.34%) |
Jan 17, 2018 | 33.29 | 33.71 | 33.10 | 33.21 | 234,306 | +0.03(+0.10%) |
Jan 16, 2018 | 33.61 | 33.61 | 33.16 | 33.18 | 163,956 | -0.19(-0.58%) |
Jan 12, 2018 | 33.37 | 33.37 | 33.37 | 0 | -0.03(-0.10%) | |
Jan 11, 2018 | 32.92 | 33.82 | 32.60 | 33.40 | 281,886 | +0.53(+1.61%) |
Jan 10, 2018 | 33.55 | 32.87 | 785,025 | +3.52(+12.00%) | ||
Jan 09, 2018 | 29.40 | 29.77 | 29.19 | 29.35 | 196,460 | -0.03(-0.11%) |
Jan 08, 2018 | 29.13 | 29.45 | 28.82 | 29.38 | 182,594 | +0.39(+1.33%) |
Jan 05, 2018 | 28.96 | 29.63 | 28.77 | 29.00 | 148,650 | +0.26(+0.90%) |
Jan 04, 2018 | 29.13 | 29.45 | 28.72 | 28.74 | 196,886 | -0.29(-1.00%) |
Jan 03, 2018 | 29.75 | 29.86 | 29.03 | 29.03 | 325,409 | -0.72(-2.43%) |
Jan 02, 2018 | 29.88 | 29.80 | 29.30 | 29.75 | 255,970 | -0.05(-0.16%) |
Dec 29, 2017 | 29.80 | 29.80 | 29.80 | 0 | -0.14(-0.48%) | |
Dec 28, 2017 | 29.45 | 29.98 | 29.16 | 29.95 | 249,860 | +0.66(+2.25%) |
Dec 27, 2017 | 29.61 | 29.91 | 29.22 | 29.29 | 131,492 | -0.31(-1.03%) |
Dec 26, 2017 | 29.90 | 30.72 | 29.27 | 29.59 | 156,793 | -0.29(-0.97%) |
Dec 22, 2017 | 30.38 | 30.70 | 29.82 | 29.88 | 179,485 | -0.45(-1.48%) |
Dec 21, 2017 | 30.60 | 30.60 | 30.25 | 30.33 | 190,830 | -0.19(-0.63%) |
Dec 20, 2017 | 30.52 | 30.77 | 30.36 | 30.52 | 192,400 | +0.13(+0.42%) |
Dec 19, 2017 | 30.27 | 30.52 | 29.96 | 30.40 | 235,659 | +0.13(+0.42%) |
Dec 18, 2017 | 30.30 | 30.46 | 29.85 | 30.27 | 242,750 | +0.27(+0.91%) |
Dec 15, 2017 | 29.24 | 30.14 | 28.92 | 29.99 | 467,052 | +0.88(+3.04%) |
Dec 14, 2017 | 29.62 | 29.72 | 28.92 | 29.11 | 259,570 | -0.45(-1.52%) |
Dec 13, 2017 | 29.88 | 30.30 | 29.30 | 29.56 | 276,529 | -0.34(-1.13%) |
Dec 12, 2017 | 29.46 | 29.98 | 29.24 | 29.90 | 419,096 | +0.51(+1.75%) |
Dec 11, 2017 | 29.16 | 29.53 | 29.13 | 29.38 | 414,880 | +0.23(+0.77%) |
Dec 08, 2017 | 29.54 | 31.08 | 28.85 | 29.16 | 214,045 | -0.53(-1.79%) |
Dec 07, 2017 | 29.99 | 30.07 | 29.40 | 29.69 | 245,977 | -0.38(-1.25%) |
Dec 06, 2017 | 30.02 | 30.47 | 29.71 | 30.06 | 279,171 | -0.02(-0.05%) |
Dec 05, 2017 | 29.89 | 30.21 | 29.79 | 30.08 | 206,861 | +0.24(+0.81%) |
Dec 04, 2017 | 30.77 | 30.77 | 29.83 | 29.84 | 288,558 | -0.59(-1.95%) |