Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 43.30 | 44.71 | 43.07 | 44.00 | 652,555 | +0.82(+1.90%) |
Feb 27, 2018 | 41.59 | 43.48 | 41.40 | 43.18 | 661,645 | +1.81(+4.38%) |
Feb 26, 2018 | 40.00 | 41.78 | 39.99 | 41.37 | 518,931 | +1.18(+2.94%) |
Feb 23, 2018 | 40.58 | 40.74 | 39.53 | 40.19 | 635,968 | -0.12(-0.30%) |
Feb 22, 2018 | 40.21 | 40.31 | 424,805 | +0.02(+0.05%) | ||
Feb 21, 2018 | 40.79 | 41.47 | 40.27 | 40.29 | 556,995 | -0.46(-1.13%) |
Feb 20, 2018 | 38.55 | 41.38 | 38.26 | 40.75 | 960,149 | +1.71(+4.38%) |
Feb 16, 2018 | 39.04 | 39.04 | 39.04 | 0 | +4.39(+12.67%) | |
Feb 15, 2018 | 33.60 | 34.89 | 33.31 | 34.65 | 622,363 | +1.14(+3.40%) |
Feb 14, 2018 | 32.88 | 34.00 | 32.88 | 33.51 | 460,195 | +0.38(+1.15%) |
Feb 13, 2018 | 33.19 | 33.40 | 32.51 | 33.13 | 429,634 | -0.37(-1.10%) |
Feb 12, 2018 | 32.70 | 33.69 | 32.50 | 33.50 | 533,971 | +0.93(+2.86%) |
Feb 09, 2018 | 33.03 | 33.37 | 32.08 | 32.57 | 588,513 | -0.20(-0.61%) |
Feb 08, 2018 | 33.38 | 33.54 | 32.85 | 32.77 | 421,682 | -0.56(-1.68%) |
Feb 07, 2018 | 32.50 | 33.18 | 32.50 | 33.33 | 342,706 | +0.73(+2.24%) |
Feb 06, 2018 | 32.00 | 32.80 | 32.00 | 32.60 | 405,900 | -0.17(-0.52%) |
Feb 05, 2018 | 33.00 | 33.23 | 32.14 | 32.77 | 292,151 | -0.21(-0.64%) |
Feb 02, 2018 | 32.93 | 33.25 | 32.20 | 32.98 | 288,744 | -0.24(-0.72%) |
Feb 01, 2018 | 33.11 | 33.85 | 32.98 | 33.22 | 329,769 | -0.01(-0.03%) |
Jan 31, 2018 | 32.99 | 33.39 | 32.81 | 33.23 | 239,066 | +0.42(+1.28%) |
Jan 30, 2018 | 32.68 | 33.09 | 32.52 | 32.81 | 296,605 | -0.13(-0.39%) |
Jan 29, 2018 | 33.21 | 33.48 | 31.53 | 32.94 | 870,136 | -0.68(-2.02%) |
Jan 26, 2018 | 33.47 | 34.13 | 32.12 | 33.62 | 332,861 | +0.27(+0.81%) |
Jan 25, 2018 | 32.10 | 33.47 | 32.00 | 33.35 | 497,940 | -0.90(-2.63%) |
Jan 24, 2018 | 34.53 | 34.68 | 33.89 | 34.25 | 201,881 | -0.17(-0.49%) |
Jan 23, 2018 | 34.87 | 34.87 | 34.08 | 34.42 | 190,778 | -0.44(-1.26%) |
Jan 22, 2018 | 34.75 | 35.00 | 34.49 | 34.86 | 177,145 | +0.26(+0.75%) |
Jan 19, 2018 | 34.61 | 34.99 | 34.36 | 34.60 | 162,105 | +0.00(+0.00%) |
Jan 18, 2018 | 34.88 | 34.91 | 34.04 | 34.60 | 141,909 | -0.25(-0.72%) |
Jan 17, 2018 | 35.02 | 35.49 | 34.63 | 34.85 | 171,227 | +0.06(+0.17%) |
Jan 16, 2018 | 35.08 | 35.59 | 34.71 | 34.79 | 136,096 | -0.11(-0.32%) |
Jan 12, 2018 | 34.90 | 34.90 | 34.90 | 0 | +0.03(+0.09%) | |
Jan 11, 2018 | 34.43 | 35.00 | 34.03 | 34.87 | 139,647 | +0.56(+1.63%) |
Jan 10, 2018 | 34.31 | 122,974 | -0.15(-0.44%) | |||
Jan 09, 2018 | 34.28 | 34.63 | 33.98 | 34.46 | 298,236 | +0.14(+0.41%) |
Jan 08, 2018 | 35.01 | 35.01 | 34.15 | 34.32 | 196,891 | -0.68(-1.94%) |
Jan 05, 2018 | 35.02 | 35.48 | 34.20 | 35.00 | 209,542 | +0.05(+0.14%) |
Jan 04, 2018 | 33.64 | 35.35 | 33.64 | 34.95 | 420,774 | +1.58(+4.73%) |
Jan 03, 2018 | 33.33 | 33.50 | 32.90 | 33.37 | 309,021 | -0.04(-0.12%) |
Jan 02, 2018 | 32.84 | 33.39 | 32.80 | 33.41 | 613,648 | +0.61(+1.86%) |
Dec 29, 2017 | 32.80 | 32.80 | 32.80 | 0 | -1.09(-3.22%) | |
Dec 28, 2017 | 34.42 | 34.80 | 33.76 | 33.89 | 688,648 | -0.78(-2.25%) |
Dec 27, 2017 | 35.14 | 35.20 | 34.15 | 34.67 | 359,880 | -0.49(-1.39%) |
Dec 26, 2017 | 34.93 | 35.37 | 34.76 | 35.16 | 229,535 | +0.12(+0.34%) |
Dec 22, 2017 | 34.84 | 35.32 | 34.83 | 35.04 | 762,284 | +0.02(+0.06%) |
Dec 21, 2017 | 35.00 | 35.33 | 34.70 | 35.02 | 750,630 | +0.14(+0.40%) |
Dec 20, 2017 | 35.08 | 35.08 | 34.34 | 34.88 | 183,935 | -0.04(-0.11%) |
Dec 19, 2017 | 34.72 | 35.25 | 34.58 | 34.92 | 428,863 | +0.20(+0.58%) |
Dec 18, 2017 | 35.01 | 35.29 | 34.60 | 34.72 | 405,890 | -0.02(-0.06%) |
Dec 15, 2017 | 34.86 | 35.38 | 34.60 | 34.74 | 270,397 | -0.04(-0.12%) |
Dec 14, 2017 | 34.50 | 35.59 | 34.45 | 34.78 | 194,195 | -0.12(-0.34%) |
Dec 13, 2017 | 34.64 | 35.06 | 34.25 | 34.90 | 159,842 | +0.28(+0.81%) |
Dec 12, 2017 | 34.97 | 35.40 | 34.49 | 34.62 | 243,128 | -0.42(-1.20%) |
Dec 11, 2017 | 34.73 | 35.23 | 34.51 | 35.04 | 469,301 | +0.37(+1.07%) |
Dec 08, 2017 | 34.51 | 34.90 | 34.02 | 34.67 | 224,922 | +0.32(+0.93%) |
Dec 07, 2017 | 33.27 | 35.07 | 33.27 | 34.35 | 300,503 | +1.12(+3.37%) |
Dec 06, 2017 | 34.17 | 34.54 | 33.02 | 33.23 | 395,939 | -0.77(-2.26%) |
Dec 05, 2017 | 33.94 | 34.97 | 33.43 | 34.00 | 1,689,048 | -1.80(-5.03%) |
Dec 04, 2017 | 36.18 | 36.18 | 35.21 | 35.80 | 310,713 | -0.33(-0.91%) |