Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 30.14 | 30.90 | 29.29 | 29.47 | 325,220 | -0.48(-1.61%) |
Feb 27, 2018 | 30.34 | 30.96 | 29.73 | 29.96 | 325,380 | -0.59(-1.92%) |
Feb 26, 2018 | 31.01 | 31.38 | 29.98 | 30.54 | 311,847 | -0.13(-0.42%) |
Feb 23, 2018 | 30.73 | 31.37 | 29.95 | 30.67 | 283,711 | +0.23(+0.76%) |
Feb 22, 2018 | 30.44 | 269,194 | +0.10(+0.34%) | |||
Feb 21, 2018 | 29.73 | 31.90 | 29.73 | 30.34 | 417,308 | +0.71(+2.39%) |
Feb 20, 2018 | 30.63 | 31.00 | 29.28 | 29.63 | 585,118 | -0.66(-2.18%) |
Feb 16, 2018 | 30.29 | 30.29 | 30.29 | 0 | +0.47(+1.56%) | |
Feb 15, 2018 | 31.03 | 31.25 | 29.60 | 29.83 | 161,002 | -0.86(-2.79%) |
Feb 14, 2018 | 29.50 | 31.25 | 29.48 | 30.68 | 271,951 | +0.73(+2.42%) |
Feb 13, 2018 | 29.09 | 30.43 | 28.74 | 29.96 | 317,307 | +0.80(+2.74%) |
Feb 12, 2018 | 27.34 | 29.48 | 27.01 | 29.16 | 476,916 | +1.82(+6.67%) |
Feb 09, 2018 | 26.59 | 27.71 | 25.21 | 27.34 | 440,131 | +1.06(+4.04%) |
Feb 08, 2018 | 27.58 | 28.14 | 26.03 | 26.28 | 455,496 | -1.43(-5.17%) |
Feb 07, 2018 | 29.56 | 29.58 | 27.55 | 27.71 | 318,160 | -1.76(-5.97%) |
Feb 06, 2018 | 27.70 | 30.21 | 27.07 | 29.47 | 555,142 | +0.51(+1.77%) |
Feb 05, 2018 | 28.67 | 30.23 | 28.27 | 28.95 | 237,298 | +0.14(+0.48%) |
Feb 02, 2018 | 31.05 | 31.44 | 28.55 | 28.81 | 509,912 | -2.67(-8.48%) |
Feb 01, 2018 | 30.17 | 31.66 | 29.49 | 31.48 | 356,175 | +1.32(+4.38%) |
Jan 31, 2018 | 29.52 | 30.83 | 29.11 | 30.16 | 268,711 | +0.78(+2.66%) |
Jan 30, 2018 | 30.52 | 30.52 | 28.90 | 29.38 | 446,723 | -1.46(-4.73%) |
Jan 29, 2018 | 31.94 | 32.81 | 30.28 | 30.84 | 288,485 | -1.41(-4.38%) |
Jan 26, 2018 | 31.81 | 33.42 | 31.66 | 32.26 | 187,151 | +0.38(+1.20%) |
Jan 25, 2018 | 33.18 | 33.41 | 31.11 | 31.87 | 271,811 | -1.22(-3.68%) |
Jan 24, 2018 | 33.54 | 33.75 | 31.99 | 33.09 | 182,888 | -0.03(-0.08%) |
Jan 23, 2018 | 34.69 | 35.25 | 31.75 | 33.12 | 352,708 | -1.57(-4.53%) |
Jan 22, 2018 | 32.66 | 34.81 | 32.54 | 34.69 | 528,918 | +2.06(+6.33%) |
Jan 19, 2018 | 31.58 | 33.37 | 31.23 | 32.63 | 193,978 | +0.74(+2.33%) |
Jan 18, 2018 | 33.17 | 33.54 | 31.74 | 31.88 | 444,041 | -1.36(-4.09%) |
Jan 17, 2018 | 30.26 | 33.60 | 30.26 | 33.24 | 458,774 | +2.99(+9.87%) |
Jan 16, 2018 | 32.54 | 32.87 | 29.30 | 30.26 | 624,797 | -2.34(-7.19%) |
Jan 12, 2018 | 32.60 | 32.60 | 32.60 | 0 | -0.49(-1.49%) | |
Jan 11, 2018 | 32.13 | 33.24 | 32.04 | 33.09 | 645,745 | +1.24(+3.88%) |
Jan 10, 2018 | 32.20 | 31.86 | 354,270 | +0.14(+0.44%) | ||
Jan 09, 2018 | 32.20 | 33.57 | 31.52 | 31.72 | 382,777 | -0.55(-1.70%) |
Jan 08, 2018 | 32.33 | 33.24 | 30.58 | 32.27 | 701,863 | -0.29(-0.89%) |
Jan 05, 2018 | 33.20 | 33.46 | 32.36 | 32.55 | 620,661 | -0.66(-1.99%) |
Jan 04, 2018 | 34.41 | 34.98 | 32.99 | 33.21 | 556,441 | -1.21(-3.51%) |
Jan 03, 2018 | 35.78 | 36.26 | 34.41 | 34.42 | 565,749 | -1.33(-3.72%) |
Jan 02, 2018 | 36.60 | 36.60 | 35.63 | 35.75 | 506,960 | -1.00(-2.71%) |
Dec 29, 2017 | 36.75 | 36.75 | 36.75 | 0 | +0.38(+1.05%) | |
Dec 28, 2017 | 35.41 | 36.95 | 34.01 | 36.37 | 1,041,124 | +1.14(+3.25%) |
Dec 27, 2017 | 35.99 | 38.96 | 34.86 | 35.22 | 902,589 | -0.71(-1.97%) |
Dec 26, 2017 | 33.74 | 36.09 | 33.48 | 35.93 | 571,694 | +2.46(+7.37%) |
Dec 22, 2017 | 31.70 | 33.85 | 31.33 | 33.46 | 485,126 | +1.95(+6.20%) |
Dec 21, 2017 | 30.23 | 31.73 | 30.23 | 31.51 | 306,718 | +1.28(+4.25%) |
Dec 20, 2017 | 29.89 | 30.67 | 29.52 | 30.23 | 613,415 | +0.19(+0.62%) |
Dec 19, 2017 | 27.89 | 30.20 | 27.89 | 30.04 | 663,570 | +2.28(+8.21%) |
Dec 18, 2017 | 27.16 | 28.77 | 27.10 | 27.76 | 1,097,582 | +1.05(+3.93%) |
Dec 15, 2017 | 25.81 | 27.24 | 25.74 | 26.71 | 2,000,402 | +0.86(+3.35%) |
Dec 14, 2017 | 26.88 | 27.44 | 25.80 | 25.85 | 646,785 | -1.03(-3.84%) |
Dec 13, 2017 | 27.74 | 28.54 | 26.73 | 26.88 | 477,892 | -0.86(-3.09%) |
Dec 12, 2017 | 27.49 | 28.40 | 26.32 | 27.74 | 1,094,694 | +0.30(+1.08%) |
Dec 11, 2017 | 23.25 | 28.13 | 23.25 | 27.44 | 1,750,883 | +3.84(+16.28%) |
Dec 08, 2017 | 23.42 | 24.81 | 21.86 | 23.60 | 1,008,952 | +1.41(+6.37%) |
Dec 07, 2017 | 19.53 | 22.82 | 19.53 | 22.18 | 1,158,882 | +2.46(+12.50%) |
Dec 06, 2017 | 19.63 | 20.10 | 18.97 | 19.72 | 837,423 | +0.14(+0.71%) |
Dec 05, 2017 | 18.30 | 19.74 | 18.15 | 19.58 | 804,681 | +1.34(+7.34%) |
Dec 04, 2017 | 20.00 | 20.04 | 18.18 | 18.24 | 1,472,960 | -1.57(-7.93%) |