Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 30.15 | 30.91 | 29.29 | 29.48 | 325,154 | -0.48(-1.61%) |
Feb 27, 2018 | 30.35 | 30.97 | 29.73 | 29.96 | 325,314 | -0.59(-1.92%) |
Feb 26, 2018 | 31.02 | 31.39 | 29.99 | 30.55 | 311,784 | -0.13(-0.42%) |
Feb 23, 2018 | 30.74 | 31.38 | 29.96 | 30.68 | 283,653 | +0.23(+0.76%) |
Feb 22, 2018 | 30.45 | 269,139 | +0.10(+0.34%) | |||
Feb 21, 2018 | 29.73 | 31.91 | 29.73 | 30.35 | 417,224 | +0.71(+2.39%) |
Feb 20, 2018 | 30.63 | 31.01 | 29.29 | 29.64 | 584,999 | -0.66(-2.18%) |
Feb 16, 2018 | 30.30 | 30.30 | 30.30 | 0 | +0.47(+1.56%) | |
Feb 15, 2018 | 31.03 | 31.26 | 29.60 | 29.83 | 160,969 | -0.86(-2.79%) |
Feb 14, 2018 | 29.51 | 31.26 | 29.49 | 30.69 | 271,895 | +0.73(+2.42%) |
Feb 13, 2018 | 29.10 | 30.44 | 28.75 | 29.96 | 317,243 | +0.80(+2.74%) |
Feb 12, 2018 | 27.35 | 29.49 | 27.02 | 29.16 | 476,819 | +1.82(+6.67%) |
Feb 09, 2018 | 26.60 | 27.71 | 25.21 | 27.34 | 440,041 | +1.06(+4.04%) |
Feb 08, 2018 | 27.58 | 28.14 | 26.04 | 26.28 | 455,403 | -1.43(-5.17%) |
Feb 07, 2018 | 29.56 | 29.58 | 27.56 | 27.71 | 318,095 | -1.76(-5.97%) |
Feb 06, 2018 | 27.70 | 30.22 | 27.07 | 29.47 | 555,030 | +0.51(+1.77%) |
Feb 05, 2018 | 28.68 | 30.23 | 28.28 | 28.96 | 237,250 | +0.14(+0.48%) |
Feb 02, 2018 | 31.05 | 31.44 | 28.56 | 28.82 | 509,808 | -2.67(-8.48%) |
Feb 01, 2018 | 30.18 | 31.67 | 29.50 | 31.49 | 356,103 | +1.32(+4.38%) |
Jan 31, 2018 | 29.53 | 30.84 | 29.12 | 30.17 | 268,657 | +0.78(+2.66%) |
Jan 30, 2018 | 30.52 | 30.52 | 28.90 | 29.39 | 446,632 | -1.46(-4.73%) |
Jan 29, 2018 | 31.95 | 32.82 | 30.29 | 30.85 | 288,427 | -1.41(-4.38%) |
Jan 26, 2018 | 31.82 | 33.43 | 31.67 | 32.26 | 187,113 | +0.38(+1.20%) |
Jan 25, 2018 | 33.18 | 33.42 | 31.12 | 31.88 | 271,756 | -1.22(-3.68%) |
Jan 24, 2018 | 33.55 | 33.76 | 32.00 | 33.10 | 182,851 | -0.03(-0.08%) |
Jan 23, 2018 | 34.70 | 35.26 | 31.76 | 33.13 | 352,636 | -1.57(-4.53%) |
Jan 22, 2018 | 32.66 | 34.82 | 32.55 | 34.70 | 528,811 | +2.07(+6.33%) |
Jan 19, 2018 | 31.58 | 33.38 | 31.24 | 32.63 | 193,939 | +0.74(+2.33%) |
Jan 18, 2018 | 33.17 | 33.55 | 31.75 | 31.89 | 443,951 | -1.36(-4.09%) |
Jan 17, 2018 | 30.26 | 33.60 | 30.26 | 33.25 | 458,681 | +2.99(+9.87%) |
Jan 16, 2018 | 32.55 | 32.88 | 29.30 | 30.26 | 624,671 | -2.34(-7.19%) |
Jan 12, 2018 | 32.61 | 32.61 | 32.61 | 0 | -0.49(-1.49%) | |
Jan 11, 2018 | 32.13 | 33.24 | 32.05 | 33.10 | 645,614 | +1.24(+3.88%) |
Jan 10, 2018 | 32.21 | 31.86 | 354,198 | +0.14(+0.44%) | ||
Jan 09, 2018 | 32.21 | 33.57 | 31.53 | 31.72 | 382,699 | -0.55(-1.70%) |
Jan 08, 2018 | 32.34 | 33.25 | 30.59 | 32.27 | 701,721 | -0.29(-0.89%) |
Jan 05, 2018 | 33.20 | 33.46 | 32.36 | 32.56 | 620,535 | -0.66(-1.99%) |
Jan 04, 2018 | 34.42 | 34.99 | 33.00 | 33.22 | 556,328 | -1.21(-3.51%) |
Jan 03, 2018 | 35.79 | 36.26 | 34.42 | 34.43 | 565,634 | -1.33(-3.72%) |
Jan 02, 2018 | 36.61 | 36.61 | 35.64 | 35.76 | 506,857 | -1.00(-2.71%) |
Dec 29, 2017 | 36.76 | 36.76 | 36.76 | 0 | +0.38(+1.05%) | |
Dec 28, 2017 | 35.42 | 36.96 | 34.02 | 36.37 | 1,040,912 | +1.14(+3.25%) |
Dec 27, 2017 | 36.00 | 38.97 | 34.87 | 35.23 | 902,405 | -0.71(-1.97%) |
Dec 26, 2017 | 33.75 | 36.10 | 33.49 | 35.94 | 571,578 | +2.47(+7.37%) |
Dec 22, 2017 | 31.70 | 33.85 | 31.33 | 33.47 | 485,028 | +1.95(+6.20%) |
Dec 21, 2017 | 30.23 | 31.73 | 30.23 | 31.52 | 306,656 | +1.28(+4.25%) |
Dec 20, 2017 | 29.90 | 30.67 | 29.53 | 30.23 | 613,290 | +0.19(+0.62%) |
Dec 19, 2017 | 27.90 | 30.21 | 27.90 | 30.05 | 663,435 | +2.28(+8.21%) |
Dec 18, 2017 | 27.16 | 28.77 | 27.11 | 27.77 | 1,097,359 | +1.05(+3.93%) |
Dec 15, 2017 | 25.82 | 27.25 | 25.74 | 26.72 | 1,999,997 | +0.87(+3.35%) |
Dec 14, 2017 | 26.89 | 27.44 | 25.81 | 25.85 | 646,654 | -1.03(-3.84%) |
Dec 13, 2017 | 27.75 | 28.54 | 26.74 | 26.89 | 477,795 | -0.86(-3.08%) |
Dec 12, 2017 | 27.50 | 28.40 | 26.33 | 27.74 | 1,094,472 | +0.30(+1.08%) |
Dec 11, 2017 | 23.26 | 28.13 | 23.26 | 27.44 | 1,750,528 | +3.84(+16.28%) |
Dec 08, 2017 | 23.42 | 24.81 | 21.86 | 23.60 | 1,008,747 | +1.41(+6.37%) |
Dec 07, 2017 | 19.54 | 22.82 | 19.54 | 22.19 | 1,158,647 | +2.47(+12.50%) |
Dec 06, 2017 | 19.64 | 20.10 | 18.98 | 19.72 | 837,254 | +0.14(+0.71%) |
Dec 05, 2017 | 18.30 | 19.74 | 18.15 | 19.58 | 804,517 | +1.34(+7.34%) |
Dec 04, 2017 | 20.00 | 20.05 | 18.19 | 18.24 | 1,472,661 | -1.57(-7.93%) |