Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 42.03 | 42.03 | 39.22 | 39.34 | 66,983 | -2.29(-5.49%) |
Feb 27, 2018 | 42.96 | 43.67 | 41.62 | 41.62 | 29,709 | -2.30(-5.23%) |
Feb 26, 2018 | 44.22 | 44.45 | 43.11 | 43.92 | 27,056 | +0.75(+1.73%) |
Feb 23, 2018 | 43.16 | 43.35 | 42.55 | 43.17 | 8,819 | +0.62(+1.46%) |
Feb 22, 2018 | 42.14 | 43.21 | 42.06 | 42.55 | 27,215 | +1.63(+3.97%) |
Feb 21, 2018 | 42.04 | 43.27 | 40.92 | 40.92 | 21,903 | -0.43(-1.04%) |
Feb 20, 2018 | 39.98 | 42.11 | 39.58 | 41.35 | 19,805 | +0.28(+0.68%) |
Feb 16, 2018 | 41.08 | 41.08 | 41.08 | 0 | +0.23(+0.56%) | |
Feb 15, 2018 | 41.08 | 41.64 | 40.18 | 40.85 | 43,423 | +0.83(+2.08%) |
Feb 14, 2018 | 36.50 | 40.20 | 35.92 | 40.01 | 55,914 | +2.95(+7.95%) |
Feb 13, 2018 | 36.17 | 37.21 | 35.87 | 37.07 | 19,162 | +0.39(+1.05%) |
Feb 12, 2018 | 35.96 | 37.51 | 35.42 | 36.68 | 17,606 | +1.12(+3.14%) |
Feb 09, 2018 | 35.84 | 35.89 | 32.87 | 35.57 | 44,156 | +1.85(+5.48%) |
Feb 08, 2018 | 38.84 | 38.84 | 33.72 | 33.72 | 37,441 | -3.88(-10.32%) |
Feb 07, 2018 | 40.09 | 40.67 | 37.53 | 37.60 | 31,664 | -2.94(-7.25%) |
Feb 06, 2018 | 36.21 | 41.12 | 35.69 | 40.54 | 94,276 | +2.85(+7.56%) |
Feb 05, 2018 | 40.66 | 40.86 | 36.04 | 37.69 | 82,759 | -3.54(-8.58%) |
Feb 02, 2018 | 43.06 | 43.41 | 41.14 | 41.23 | 65,900 | -4.50(-9.83%) |
Feb 01, 2018 | 44.70 | 47.00 | 44.66 | 45.73 | 66,100 | +1.07(+2.40%) |
Jan 31, 2018 | 45.74 | 46.51 | 44.02 | 44.65 | 74,700 | +1.16(+2.66%) |
Jan 30, 2018 | 43.15 | 44.00 | 42.25 | 43.50 | 54,329 | -0.65(-1.47%) |
Jan 29, 2018 | 45.34 | 45.69 | 44.10 | 44.15 | 71,918 | -2.68(-5.72%) |
Jan 26, 2018 | 45.10 | 46.90 | 44.64 | 46.83 | 34,593 | +1.86(+4.13%) |
Jan 25, 2018 | 45.52 | 47.00 | 44.86 | 44.97 | 72,342 | +0.69(+1.56%) |
Jan 24, 2018 | 41.40 | 44.69 | 41.34 | 44.28 | 49,157 | +5.34(+13.71%) |
Jan 23, 2018 | 39.12 | 39.24 | 38.26 | 38.94 | 43,737 | -1.74(-4.28%) |
Jan 22, 2018 | 39.64 | 40.68 | 39.45 | 40.68 | 18,183 | +0.46(+1.14%) |
Jan 19, 2018 | 40.40 | 40.44 | 39.24 | 40.23 | 29,264 | +0.77(+1.94%) |
Jan 18, 2018 | 39.32 | 39.70 | 38.84 | 39.46 | 15,520 | +0.55(+1.40%) |
Jan 17, 2018 | 37.43 | 39.12 | 37.43 | 38.91 | 34,974 | +1.90(+5.14%) |
Jan 16, 2018 | 37.31 | 37.44 | 36.78 | 37.01 | 14,686 | +0.26(+0.70%) |
Jan 12, 2018 | 36.75 | 36.75 | 36.75 | 0 | +0.64(+1.77%) | |
Jan 11, 2018 | 34.49 | 36.11 | 34.49 | 36.11 | 30,188 | +1.86(+5.42%) |
Jan 10, 2018 | 34.72 | 35.06 | 34.72 | 34.26 | 28,298 | -0.80(-2.29%) |
Jan 09, 2018 | 35.74 | 35.78 | 35.02 | 35.06 | 26,873 | -0.82(-2.29%) |
Jan 08, 2018 | 35.89 | 36.29 | 35.82 | 35.88 | 31,630 | -0.25(-0.69%) |
Jan 05, 2018 | 34.94 | 36.15 | 34.51 | 36.13 | 30,588 | +1.20(+3.42%) |
Jan 04, 2018 | 35.26 | 35.96 | 34.90 | 34.94 | 46,117 | +0.40(+1.16%) |
Jan 03, 2018 | 34.43 | 34.66 | 33.70 | 34.53 | 26,525 | +0.94(+2.79%) |
Jan 02, 2018 | 32.62 | 33.69 | 32.39 | 33.60 | 25,395 | +2.70(+8.73%) |
Dec 29, 2017 | 30.90 | 30.90 | 30.90 | 0 | +0.60(+1.99%) | |
Dec 28, 2017 | 30.13 | 30.32 | 30.05 | 30.30 | 19,733 | +0.81(+2.76%) |
Dec 27, 2017 | 29.87 | 30.02 | 29.47 | 29.48 | 12,200 | +0.11(+0.39%) |
Dec 26, 2017 | 29.04 | 29.37 | 28.79 | 29.37 | 19,528 | +0.55(+1.89%) |
Dec 22, 2017 | 29.13 | 29.27 | 28.61 | 28.82 | 10,051 | -0.21(-0.72%) |
Dec 21, 2017 | 28.55 | 29.51 | 28.55 | 29.03 | 65,121 | +0.65(+2.29%) |
Dec 20, 2017 | 28.16 | 28.63 | 28.12 | 28.38 | 63,052 | +0.51(+1.82%) |
Dec 19, 2017 | 28.31 | 28.31 | 27.44 | 27.88 | 4,159 | -0.60(-2.11%) |
Dec 18, 2017 | 27.88 | 28.87 | 27.88 | 28.48 | 11,494 | +2.26(+8.60%) |
Dec 15, 2017 | 26.82 | 27.45 | 26.12 | 26.22 | 6,201 | +0.27(+1.05%) |
Dec 14, 2017 | 25.96 | 26.35 | 25.83 | 25.95 | 13,857 | -0.61(-2.31%) |
Dec 13, 2017 | 27.84 | 27.84 | 26.42 | 26.56 | 4,557 | -0.76(-2.79%) |
Dec 12, 2017 | 25.56 | 27.42 | 25.00 | 27.32 | 10,738 | +0.89(+3.38%) |
Dec 11, 2017 | 26.30 | 26.76 | 26.30 | 26.43 | 5,173 | +0.17(+0.66%) |
Dec 08, 2017 | 26.50 | 26.50 | 25.86 | 26.26 | 3,576 | +0.46(+1.78%) |
Dec 07, 2017 | 24.67 | 25.82 | 24.28 | 25.80 | 22,734 | -1.10(-4.09%) |
Dec 06, 2017 | 27.06 | 27.31 | 26.13 | 26.90 | 10,939 | -0.26(-0.95%) |
Dec 05, 2017 | 28.26 | 28.26 | 26.87 | 27.16 | 9,853 | -0.38(-1.39%) |
Dec 04, 2017 | 27.85 | 28.17 | 27.35 | 27.54 | 19,405 | +0.66(+2.46%) |