Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 30.51 | 30.51 | 29.25 | 29.27 | 72,697 | -1.10(-3.61%) |
Feb 27, 2018 | 30.96 | 31.34 | 30.37 | 30.37 | 46,142 | -0.46(-1.50%) |
Feb 26, 2018 | 31.09 | 31.09 | 30.50 | 30.83 | 49,471 | -0.05(-0.18%) |
Feb 23, 2018 | 30.36 | 30.90 | 30.21 | 30.88 | 34,600 | +0.74(+2.47%) |
Feb 22, 2018 | 30.14 | 63,980 | +0.68(+2.31%) | |||
Feb 21, 2018 | 29.71 | 30.19 | 29.46 | 29.46 | 23,116 | -0.44(-1.49%) |
Feb 20, 2018 | 30.17 | 30.40 | 29.80 | 29.90 | 67,850 | -0.26(-0.87%) |
Feb 16, 2018 | 30.17 | 30.17 | 30.17 | 0 | +0.19(+0.64%) | |
Feb 15, 2018 | 30.21 | 30.21 | 29.35 | 29.98 | 268,206 | -0.11(-0.36%) |
Feb 14, 2018 | 29.12 | 30.31 | 29.12 | 30.08 | 70,356 | +0.53(+1.78%) |
Feb 13, 2018 | 29.78 | 29.78 | 29.33 | 29.56 | 487,408 | -0.43(-1.42%) |
Feb 12, 2018 | 29.73 | 30.26 | 29.53 | 29.98 | 48,654 | +0.60(+2.04%) |
Feb 09, 2018 | 30.26 | 30.26 | 28.34 | 29.39 | 219,354 | -0.54(-1.82%) |
Feb 08, 2018 | 31.52 | 31.54 | 29.93 | 29.93 | 56,705 | -1.49(-4.73%) |
Feb 07, 2018 | 32.43 | 32.43 | 31.39 | 31.42 | 106,582 | -1.01(-3.10%) |
Feb 06, 2018 | 31.22 | 32.62 | 31.05 | 32.42 | 110,306 | +0.22(+0.68%) |
Feb 05, 2018 | 32.84 | 33.24 | 31.77 | 32.21 | 166,093 | -1.02(-3.08%) |
Feb 02, 2018 | 34.19 | 34.33 | 33.14 | 33.23 | 176,395 | -1.48(-4.26%) |
Feb 01, 2018 | 34.06 | 34.85 | 34.06 | 34.71 | 92,624 | +0.67(+1.97%) |
Jan 31, 2018 | 34.46 | 34.55 | 33.82 | 34.04 | 87,238 | -0.30(-0.87%) |
Jan 30, 2018 | 34.46 | 34.46 | 34.32 | 34.34 | 98,220 | -0.50(-1.43%) |
Jan 29, 2018 | 35.53 | 35.53 | 34.77 | 34.84 | 268,685 | -0.84(-2.36%) |
Jan 26, 2018 | 35.82 | 35.91 | 35.62 | 35.68 | 58,239 | +0.04(+0.10%) |
Jan 25, 2018 | 36.30 | 36.37 | 35.60 | 35.64 | 77,045 | -0.40(-1.11%) |
Jan 24, 2018 | 36.53 | 36.53 | 35.81 | 36.04 | 49,364 | -0.41(-1.12%) |
Jan 23, 2018 | 36.64 | 36.69 | 36.08 | 36.45 | 268,198 | -0.06(-0.17%) |
Jan 22, 2018 | 35.70 | 36.54 | 35.70 | 36.51 | 116,936 | +1.02(+2.86%) |
Jan 19, 2018 | 34.91 | 35.57 | 34.66 | 35.50 | 55,245 | +0.34(+0.95%) |
Jan 18, 2018 | 35.81 | 35.82 | 35.14 | 35.16 | 137,806 | -0.72(-2.00%) |
Jan 17, 2018 | 35.83 | 36.13 | 35.63 | 35.88 | 101,482 | +0.15(+0.43%) |
Jan 16, 2018 | 36.54 | 36.60 | 35.66 | 35.72 | 166,181 | -0.82(-2.23%) |
Jan 12, 2018 | 36.54 | 36.54 | 36.54 | 0 | +0.24(+0.67%) | |
Jan 11, 2018 | 35.44 | 36.43 | 35.24 | 36.30 | 201,844 | +0.99(+2.80%) |
Jan 10, 2018 | 35.45 | 35.31 | 36,009 | +0.16(+0.46%) | ||
Jan 09, 2018 | 35.35 | 35.50 | 34.85 | 35.14 | 82,033 | -0.21(-0.59%) |
Jan 08, 2018 | 34.77 | 35.38 | 34.45 | 35.35 | 226,937 | +0.58(+1.67%) |
Jan 05, 2018 | 34.67 | 34.79 | 34.29 | 34.77 | 64,535 | +0.06(+0.18%) |
Jan 04, 2018 | 34.09 | 34.77 | 33.82 | 34.71 | 88,200 | +0.73(+2.16%) |
Jan 03, 2018 | 33.36 | 34.10 | 33.05 | 33.97 | 129,986 | +0.84(+2.55%) |
Jan 02, 2018 | 32.68 | 33.21 | 32.41 | 33.13 | 193,558 | +0.56(+1.73%) |
Dec 29, 2017 | 32.57 | 32.57 | 32.57 | 0 | +0.12(+0.36%) | |
Dec 28, 2017 | 32.55 | 32.65 | 32.42 | 32.45 | 84,771 | -0.15(-0.45%) |
Dec 27, 2017 | 32.71 | 32.79 | 32.46 | 32.60 | 80,787 | -0.11(-0.33%) |
Dec 26, 2017 | 32.31 | 32.75 | 32.27 | 32.71 | 128,503 | +0.47(+1.46%) |
Dec 22, 2017 | 32.28 | 32.48 | 32.05 | 32.23 | 123,326 | -0.10(-0.31%) |
Dec 21, 2017 | 31.32 | 32.48 | 31.32 | 32.33 | 300,764 | +1.02(+3.27%) |
Dec 20, 2017 | 30.75 | 31.40 | 30.61 | 31.31 | 170,177 | +0.74(+2.43%) |
Dec 19, 2017 | 30.47 | 30.83 | 30.46 | 30.57 | 157,189 | +0.13(+0.41%) |
Dec 18, 2017 | 29.86 | 30.60 | 29.86 | 30.44 | 478,966 | +0.70(+2.34%) |
Dec 15, 2017 | 29.98 | 30.06 | 29.72 | 29.74 | 224,515 | -0.06(-0.21%) |
Dec 14, 2017 | 30.11 | 30.29 | 29.81 | 29.81 | 55,930 | -0.50(-1.64%) |
Dec 13, 2017 | 30.69 | 30.69 | 30.21 | 30.30 | 363,626 | -0.36(-1.18%) |
Dec 12, 2017 | 30.81 | 31.07 | 30.61 | 30.67 | 195,458 | +0.07(+0.24%) |
Dec 11, 2017 | 30.16 | 30.68 | 30.02 | 30.59 | 80,032 | +0.49(+1.62%) |
Dec 08, 2017 | 30.17 | 30.34 | 29.90 | 30.11 | 64,040 | +0.26(+0.88%) |
Dec 07, 2017 | 29.72 | 29.95 | 29.59 | 29.84 | 100,259 | +0.11(+0.36%) |
Dec 06, 2017 | 30.42 | 30.59 | 29.56 | 29.73 | 120,702 | -0.82(-2.69%) |
Dec 05, 2017 | 31.15 | 31.23 | 30.55 | 30.56 | 91,953 | -0.61(-1.94%) |
Dec 04, 2017 | 31.07 | 31.88 | 31.06 | 31.16 | 74,229 | +0.05(+0.15%) |