Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 36.87 | 36.99 | 34.80 | 34.80 | 29,649 | -1.57(-4.31%) |
Feb 27, 2018 | 37.82 | 38.33 | 36.36 | 36.36 | 21,649 | -1.23(-3.28%) |
Feb 26, 2018 | 36.60 | 37.84 | 36.39 | 37.60 | 36,337 | +1.51(+4.18%) |
Feb 23, 2018 | 35.68 | 36.09 | 35.24 | 36.09 | 13,268 | +0.58(+1.65%) |
Feb 22, 2018 | 35.50 | 5,804 | +0.75(+2.14%) | |||
Feb 21, 2018 | 35.26 | 36.40 | 34.76 | 34.76 | 14,759 | +0.12(+0.33%) |
Feb 20, 2018 | 34.94 | 35.59 | 34.42 | 34.64 | 19,444 | -1.22(-3.41%) |
Feb 16, 2018 | 35.87 | 35.87 | 35.87 | 0 | +0.33(+0.94%) | |
Feb 15, 2018 | 35.23 | 35.54 | 34.19 | 35.53 | 13,002 | +1.46(+4.29%) |
Feb 14, 2018 | 32.50 | 34.13 | 32.50 | 34.07 | 18,390 | +1.05(+3.17%) |
Feb 13, 2018 | 33.05 | 33.18 | 32.20 | 33.03 | 18,565 | +0.25(+0.77%) |
Feb 12, 2018 | 32.12 | 33.57 | 31.51 | 32.77 | 17,357 | +1.74(+5.62%) |
Feb 09, 2018 | 30.68 | 31.38 | 28.51 | 31.03 | 20,835 | +0.35(+1.13%) |
Feb 08, 2018 | 34.80 | 34.80 | 30.68 | 30.69 | 26,594 | -3.70(-10.75%) |
Feb 07, 2018 | 34.61 | 35.57 | 34.04 | 34.38 | 30,900 | +0.62(+1.84%) |
Feb 06, 2018 | 30.50 | 34.29 | 30.34 | 33.76 | 26,248 | +0.26(+0.77%) |
Feb 05, 2018 | 36.07 | 37.19 | 31.71 | 33.50 | 47,670 | -3.75(-10.06%) |
Feb 02, 2018 | 38.99 | 39.11 | 37.20 | 37.25 | 31,025 | -2.49(-6.26%) |
Feb 01, 2018 | 39.37 | 40.41 | 39.37 | 39.74 | 7,467 | -0.31(-0.79%) |
Jan 31, 2018 | 40.54 | 40.69 | 39.64 | 40.05 | 24,902 | +0.26(+0.65%) |
Jan 30, 2018 | 39.00 | 39.90 | 38.70 | 39.79 | 35,068 | -0.91(-2.24%) |
Jan 29, 2018 | 41.42 | 41.83 | 40.57 | 40.70 | 26,181 | -0.60(-1.46%) |
Jan 26, 2018 | 40.18 | 41.39 | 40.07 | 41.31 | 52,455 | +1.32(+3.29%) |
Jan 25, 2018 | 40.25 | 40.38 | 39.04 | 39.99 | 19,223 | +0.01(+0.03%) |
Jan 24, 2018 | 40.05 | 40.47 | 39.15 | 39.98 | 15,572 | -0.00(-0.01%) |
Jan 23, 2018 | 39.78 | 39.98 | 39.42 | 39.98 | 20,247 | +0.06(+0.15%) |
Jan 22, 2018 | 39.46 | 39.92 | 39.06 | 39.92 | 59,593 | +0.09(+0.22%) |
Jan 19, 2018 | 39.60 | 39.91 | 39.44 | 39.83 | 30,527 | +0.15(+0.38%) |
Jan 18, 2018 | 40.54 | 40.58 | 39.59 | 39.68 | 8,370 | -0.67(-1.65%) |
Jan 17, 2018 | 39.74 | 40.39 | 39.63 | 40.35 | 19,798 | +0.62(+1.56%) |
Jan 16, 2018 | 41.80 | 41.80 | 39.11 | 39.73 | 74,980 | -0.95(-2.33%) |
Jan 12, 2018 | 40.68 | 40.68 | 40.68 | 0 | +1.05(+2.65%) | |
Jan 11, 2018 | 38.34 | 39.62 | 38.34 | 39.62 | 91,522 | +1.50(+3.93%) |
Jan 10, 2018 | 38.49 | 38.13 | 59,842 | -0.12(-0.31%) | ||
Jan 09, 2018 | 38.12 | 38.52 | 37.77 | 38.24 | 27,059 | +0.63(+1.67%) |
Jan 08, 2018 | 37.58 | 37.61 | 37.11 | 37.61 | 31,674 | +0.47(+1.26%) |
Jan 05, 2018 | 36.74 | 37.14 | 36.33 | 37.14 | 42,455 | +0.85(+2.36%) |
Jan 04, 2018 | 35.85 | 36.45 | 35.85 | 36.29 | 8,083 | +0.70(+1.98%) |
Jan 03, 2018 | 35.19 | 35.61 | 34.99 | 35.58 | 10,769 | +0.70(+2.02%) |
Jan 02, 2018 | 34.77 | 34.82 | 34.26 | 34.88 | 12,996 | +0.37(+1.07%) |
Dec 29, 2017 | 34.51 | 34.51 | 34.51 | 0 | -0.01(-0.04%) | |
Dec 28, 2017 | 34.50 | 34.59 | 34.14 | 34.52 | 8,987 | +0.20(+0.57%) |
Dec 27, 2017 | 34.19 | 34.41 | 34.13 | 34.33 | 10,433 | +0.23(+0.67%) |
Dec 26, 2017 | 34.15 | 34.52 | 34.09 | 34.10 | 14,136 | +0.05(+0.14%) |
Dec 22, 2017 | 34.60 | 34.60 | 33.80 | 34.05 | 12,132 | +0.02(+0.05%) |
Dec 21, 2017 | 34.54 | 34.54 | 33.77 | 34.03 | 14,718 | -0.01(-0.04%) |
Dec 20, 2017 | 34.05 | 34.34 | 33.88 | 34.04 | 16,118 | +0.29(+0.87%) |
Dec 19, 2017 | 33.82 | 33.82 | 33.35 | 33.75 | 5,027 | +0.13(+0.39%) |
Dec 18, 2017 | 34.27 | 34.27 | 33.44 | 33.62 | 7,308 | +0.91(+2.78%) |
Dec 15, 2017 | 32.49 | 33.14 | 32.49 | 32.71 | 10,350 | +0.23(+0.72%) |
Dec 14, 2017 | 33.27 | 33.27 | 32.44 | 32.48 | 5,833 | -0.57(-1.73%) |
Dec 13, 2017 | 32.71 | 33.42 | 32.54 | 33.05 | 13,358 | +0.59(+1.81%) |
Dec 12, 2017 | 32.69 | 32.75 | 32.46 | 32.46 | 6,491 | +0.05(+0.14%) |
Dec 11, 2017 | 32.69 | 32.69 | 32.27 | 32.42 | 8,154 | -0.09(-0.27%) |
Dec 08, 2017 | 33.48 | 33.48 | 32.32 | 32.50 | 12,496 | +0.40(+1.24%) |
Dec 07, 2017 | 31.00 | 32.36 | 31.00 | 32.11 | 9,418 | +0.54(+1.72%) |
Dec 06, 2017 | 30.89 | 31.60 | 30.89 | 31.57 | 1,697 | +0.37(+1.18%) |
Dec 05, 2017 | 32.22 | 32.22 | 31.20 | 31.20 | 5,608 | -1.02(-3.17%) |
Dec 04, 2017 | 32.83 | 32.98 | 32.22 | 32.22 | 51,324 | +0.96(+3.08%) |