Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 34.51 | 34.63 | 33.57 | 33.61 | 144,703 | -0.78(-2.26%) |
Feb 27, 2018 | 34.92 | 35.16 | 34.39 | 34.39 | 116,916 | -0.65(-1.86%) |
Feb 26, 2018 | 34.39 | 35.08 | 34.35 | 35.04 | 115,278 | +0.65(+1.90%) |
Feb 23, 2018 | 33.86 | 34.39 | 33.86 | 34.39 | 149,753 | +0.53(+1.57%) |
Feb 22, 2018 | 34.18 | 34.43 | 33.69 | 33.86 | 133,477 | -0.20(-0.60%) |
Feb 21, 2018 | 34.14 | 34.67 | 34.14 | 34.06 | 104,402 | -0.04(-0.12%) |
Feb 20, 2018 | 34.35 | 34.63 | 33.86 | 34.10 | 139,987 | -0.41(-1.18%) |
Feb 16, 2018 | 34.51 | 34.51 | 34.51 | 0 | +0.08(+0.24%) | |
Feb 15, 2018 | 34.35 | 34.59 | 34.02 | 34.43 | 196,130 | +0.29(+0.84%) |
Feb 14, 2018 | 32.59 | 34.27 | 32.59 | 34.14 | 279,406 | +1.31(+3.98%) |
Feb 13, 2018 | 33.24 | 33.35 | 32.75 | 32.84 | 296,164 | -0.61(-1.83%) |
Feb 12, 2018 | 32.80 | 33.53 | 32.02 | 33.45 | 363,954 | +0.74(+2.25%) |
Feb 09, 2018 | 31.61 | 33.00 | 31.61 | 32.71 | 327,081 | +1.06(+3.35%) |
Feb 08, 2018 | 32.96 | 33.00 | 31.65 | 31.65 | 243,176 | -1.51(-4.56%) |
Feb 07, 2018 | 30.96 | 33.41 | 30.79 | 33.16 | 311,987 | +1.55(+4.91%) |
Feb 06, 2018 | 31.16 | 31.94 | 30.84 | 31.61 | 212,511 | -0.57(-1.78%) |
Feb 05, 2018 | 32.80 | 33.08 | 31.86 | 32.18 | 107,396 | -0.78(-2.35%) |
Feb 02, 2018 | 33.57 | 33.78 | 32.92 | 32.96 | 183,986 | -0.86(-2.54%) |
Feb 01, 2018 | 33.69 | 33.94 | 33.47 | 33.82 | 128,093 | +0.08(+0.24%) |
Jan 31, 2018 | 34.31 | 34.47 | 33.61 | 33.73 | 256,849 | -0.57(-1.67%) |
Jan 30, 2018 | 33.98 | 33.98 | 33.98 | 34.31 | 388,940 | +0.20(+0.60%) |
Jan 29, 2018 | 34.88 | 35.00 | 34.10 | 34.10 | 231,592 | -0.86(-2.45%) |
Jan 26, 2018 | 35.49 | 35.57 | 34.96 | 34.96 | 132,185 | -0.41(-1.15%) |
Jan 25, 2018 | 35.33 | 35.37 | 34.92 | 35.37 | 152,067 | +0.16(+0.46%) |
Jan 24, 2018 | 35.94 | 35.94 | 35.21 | 35.21 | 169,433 | -0.53(-1.49%) |
Jan 23, 2018 | 35.78 | 35.94 | 35.49 | 35.74 | 216,589 | -0.08(-0.23%) |
Jan 22, 2018 | 36.68 | 36.68 | 35.74 | 35.82 | 156,596 | -0.69(-1.90%) |
Jan 19, 2018 | 35.82 | 36.51 | 35.82 | 36.51 | 151,637 | +0.49(+1.36%) |
Jan 18, 2018 | 36.19 | 36.25 | 35.78 | 36.02 | 144,523 | -0.08(-0.23%) |
Jan 17, 2018 | 35.61 | 36.27 | 35.37 | 36.10 | 204,136 | +0.57(+1.61%) |
Jan 16, 2018 | 36.14 | 36.27 | 35.49 | 35.53 | 182,121 | -0.45(-1.25%) |
Jan 12, 2018 | 35.98 | 35.98 | 35.98 | 0 | -0.08(-0.23%) | |
Jan 11, 2018 | 35.78 | 36.23 | 35.78 | 36.06 | 157,644 | +0.33(+0.91%) |
Jan 10, 2018 | 35.78 | 36.10 | 35.74 | 35.74 | 81,537 | -0.04(-0.11%) |
Jan 09, 2018 | 35.61 | 36.39 | 35.61 | 35.78 | 249,445 | +0.20(+0.57%) |
Jan 08, 2018 | 35.53 | 35.74 | 35.16 | 35.57 | 196,516 | +0.04(+0.11%) |
Jan 05, 2018 | 35.61 | 35.61 | 35.33 | 35.53 | 115,730 | -0.04(-0.11%) |
Jan 04, 2018 | 35.25 | 35.70 | 35.12 | 35.57 | 145,823 | +0.41(+1.16%) |
Jan 03, 2018 | 35.57 | 35.78 | 35.16 | 35.16 | 101,746 | -0.57(-1.60%) |
Jan 02, 2018 | 36.19 | 36.45 | 35.53 | 35.74 | 268,158 | -0.29(-0.79%) |
Dec 29, 2017 | 36.02 | 36.02 | 36.02 | 0 | -0.29(-0.79%) | |
Dec 28, 2017 | 36.35 | 36.47 | 36.19 | 36.31 | 192,855 | -0.04(-0.11%) |
Dec 27, 2017 | 36.51 | 36.92 | 36.23 | 36.35 | 306,955 | -0.04(-0.11%) |
Dec 26, 2017 | 36.19 | 36.72 | 36.14 | 36.39 | 114,967 | +0.33(+0.91%) |
Dec 22, 2017 | 36.39 | 36.39 | 35.86 | 36.06 | 215,781 | -0.16(-0.45%) |
Dec 21, 2017 | 35.53 | 36.39 | 35.49 | 36.23 | 142,789 | +0.69(+1.95%) |
Dec 20, 2017 | 35.65 | 35.86 | 35.53 | 35.53 | 105,947 | +0.08(+0.23%) |
Dec 19, 2017 | 36.06 | 36.27 | 35.41 | 35.45 | 149,261 | -0.57(-1.59%) |
Dec 18, 2017 | 36.02 | 36.68 | 35.82 | 36.02 | 126,615 | +0.37(+1.03%) |
Dec 15, 2017 | 35.08 | 36.14 | 35.08 | 35.65 | 648,260 | +0.63(+1.81%) |
Dec 14, 2017 | 35.59 | 35.59 | 34.90 | 35.02 | 193,602 | -0.49(-1.37%) |
Dec 13, 2017 | 35.87 | 36.28 | 35.47 | 35.51 | 137,066 | -0.45(-1.24%) |
Dec 12, 2017 | 36.00 | 36.22 | 35.83 | 35.95 | 177,758 | -0.04(-0.11%) |
Dec 11, 2017 | 36.52 | 36.64 | 35.91 | 36.00 | 158,315 | -0.53(-1.44%) |
Dec 08, 2017 | 36.93 | 37.05 | 36.50 | 36.52 | 168,420 | +0.00(+0.00%) |
Dec 07, 2017 | 36.97 | 37.25 | 36.73 | 225,995 | +0.00(+0.00%) | |
Dec 06, 2017 | 37.50 | 37.70 | 36.89 | 36.93 | 233,008 | -0.65(-1.73%) |
Dec 05, 2017 | 37.82 | 37.94 | 37.46 | 37.58 | 125,370 | -0.20(-0.54%) |
Dec 04, 2017 | 38.43 | 38.63 | 37.74 | 37.78 | 130,946 | -0.24(-0.64%) |