Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.69 | 30.44 | 28.85 | 29.03 | 330,164 | -0.48(-1.61%) |
Feb 27, 2018 | 29.89 | 30.50 | 29.28 | 29.51 | 330,327 | -0.58(-1.92%) |
Feb 26, 2018 | 30.55 | 30.91 | 29.53 | 30.09 | 316,588 | -0.13(-0.42%) |
Feb 23, 2018 | 30.27 | 30.90 | 29.50 | 30.22 | 288,024 | +0.23(+0.76%) |
Feb 22, 2018 | 29.99 | 273,286 | +0.10(+0.34%) | |||
Feb 21, 2018 | 29.28 | 31.42 | 29.28 | 29.89 | 423,653 | +0.70(+2.39%) |
Feb 20, 2018 | 30.17 | 30.54 | 28.84 | 29.19 | 594,013 | -0.65(-2.18%) |
Feb 16, 2018 | 29.84 | 29.84 | 29.84 | 0 | +0.46(+1.56%) | |
Feb 15, 2018 | 30.56 | 30.78 | 29.15 | 29.38 | 163,450 | -0.84(-2.79%) |
Feb 14, 2018 | 29.06 | 30.78 | 29.04 | 30.22 | 276,085 | +0.71(+2.42%) |
Feb 13, 2018 | 28.66 | 29.98 | 28.31 | 29.51 | 322,131 | +0.79(+2.74%) |
Feb 12, 2018 | 26.94 | 29.04 | 26.61 | 28.72 | 484,166 | +1.80(+6.67%) |
Feb 09, 2018 | 26.19 | 27.29 | 24.83 | 26.93 | 446,822 | +1.04(+4.04%) |
Feb 08, 2018 | 27.16 | 27.71 | 25.64 | 25.88 | 462,421 | -1.41(-5.17%) |
Feb 07, 2018 | 29.12 | 29.13 | 27.14 | 27.29 | 322,997 | -1.73(-5.97%) |
Feb 06, 2018 | 27.28 | 29.76 | 26.66 | 29.02 | 563,582 | +0.50(+1.77%) |
Feb 05, 2018 | 28.25 | 29.78 | 27.85 | 28.52 | 240,906 | +0.14(+0.48%) |
Feb 02, 2018 | 30.58 | 30.97 | 28.13 | 28.38 | 517,664 | -2.63(-8.48%) |
Feb 01, 2018 | 29.72 | 31.19 | 29.05 | 31.01 | 361,590 | +1.30(+4.38%) |
Jan 31, 2018 | 29.08 | 30.37 | 28.68 | 29.71 | 272,796 | +0.77(+2.66%) |
Jan 30, 2018 | 30.06 | 30.06 | 28.47 | 28.94 | 453,514 | -1.44(-4.73%) |
Jan 29, 2018 | 31.46 | 32.32 | 29.83 | 30.38 | 292,871 | -1.39(-4.38%) |
Jan 26, 2018 | 31.33 | 32.92 | 31.19 | 31.77 | 189,996 | +0.38(+1.20%) |
Jan 25, 2018 | 32.68 | 32.91 | 30.65 | 31.40 | 275,943 | -1.20(-3.68%) |
Jan 24, 2018 | 33.04 | 33.25 | 31.51 | 32.60 | 185,668 | -0.03(-0.08%) |
Jan 23, 2018 | 34.17 | 34.72 | 31.28 | 32.62 | 358,070 | -1.55(-4.53%) |
Jan 22, 2018 | 32.17 | 34.29 | 32.06 | 34.17 | 536,959 | +2.03(+6.33%) |
Jan 19, 2018 | 31.10 | 32.87 | 30.76 | 32.14 | 196,927 | +0.73(+2.33%) |
Jan 18, 2018 | 32.67 | 33.04 | 31.27 | 31.41 | 450,792 | -1.34(-4.09%) |
Jan 17, 2018 | 29.80 | 33.09 | 29.80 | 32.74 | 465,749 | +2.94(+9.87%) |
Jan 16, 2018 | 32.06 | 32.38 | 28.86 | 29.80 | 634,296 | -2.31(-7.19%) |
Jan 12, 2018 | 32.11 | 32.11 | 32.11 | 0 | -0.49(-1.49%) | |
Jan 11, 2018 | 31.64 | 32.74 | 31.56 | 32.60 | 655,562 | +1.22(+3.88%) |
Jan 10, 2018 | 31.72 | 31.38 | 359,656 | +0.14(+0.44%) | ||
Jan 09, 2018 | 31.72 | 33.06 | 31.05 | 31.24 | 388,596 | -0.54(-1.70%) |
Jan 08, 2018 | 31.85 | 32.74 | 30.12 | 31.78 | 712,534 | -0.28(-0.89%) |
Jan 05, 2018 | 32.70 | 32.95 | 31.87 | 32.07 | 630,097 | -0.65(-1.99%) |
Jan 04, 2018 | 33.90 | 34.46 | 32.50 | 32.72 | 564,900 | -1.19(-3.51%) |
Jan 03, 2018 | 35.24 | 35.71 | 33.90 | 33.91 | 574,350 | -1.31(-3.72%) |
Jan 02, 2018 | 36.05 | 36.05 | 35.10 | 35.22 | 514,667 | -0.98(-2.71%) |
Dec 29, 2017 | 36.20 | 36.20 | 36.20 | 0 | +0.38(+1.05%) | |
Dec 28, 2017 | 34.88 | 36.40 | 33.50 | 35.82 | 1,056,951 | +1.13(+3.25%) |
Dec 27, 2017 | 35.46 | 38.38 | 34.34 | 34.70 | 916,310 | -0.70(-1.97%) |
Dec 26, 2017 | 33.24 | 35.55 | 32.98 | 35.39 | 580,386 | +2.43(+7.37%) |
Dec 22, 2017 | 31.22 | 33.34 | 30.86 | 32.96 | 492,501 | +1.92(+6.20%) |
Dec 21, 2017 | 29.78 | 31.25 | 29.78 | 31.04 | 311,381 | +1.26(+4.25%) |
Dec 20, 2017 | 29.45 | 30.21 | 29.08 | 29.78 | 622,740 | +0.18(+0.62%) |
Dec 19, 2017 | 27.48 | 29.75 | 27.48 | 29.59 | 673,658 | +2.24(+8.21%) |
Dec 18, 2017 | 26.75 | 28.34 | 26.70 | 27.35 | 1,114,268 | +1.04(+3.93%) |
Dec 15, 2017 | 25.42 | 26.83 | 25.35 | 26.31 | 2,030,814 | +0.85(+3.35%) |
Dec 14, 2017 | 26.48 | 27.03 | 25.41 | 25.46 | 656,618 | -1.02(-3.84%) |
Dec 13, 2017 | 27.33 | 28.11 | 26.33 | 26.48 | 485,158 | -0.84(-3.09%) |
Dec 12, 2017 | 27.08 | 27.97 | 25.93 | 27.32 | 1,111,337 | +0.29(+1.08%) |
Dec 11, 2017 | 22.90 | 27.70 | 22.90 | 27.03 | 1,777,502 | +3.78(+16.28%) |
Dec 08, 2017 | 23.07 | 24.43 | 21.53 | 23.24 | 1,024,290 | +1.39(+6.37%) |
Dec 07, 2017 | 19.24 | 22.47 | 19.24 | 21.85 | 1,176,500 | +2.43(+12.50%) |
Dec 06, 2017 | 19.34 | 19.80 | 18.69 | 19.42 | 850,154 | +0.14(+0.71%) |
Dec 05, 2017 | 18.02 | 19.44 | 17.87 | 19.29 | 816,914 | +1.32(+7.34%) |
Dec 04, 2017 | 19.70 | 19.74 | 17.91 | 17.97 | 1,495,353 | -1.55(-7.93%) |