Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 24.84 | 25.61 | 24.45 | 24.45 | 818,066 | -0.41(-1.65%) |
Feb 27, 2018 | 26.00 | 26.31 | 24.73 | 24.86 | 928,961 | -1.09(-4.20%) |
Feb 26, 2018 | 26.05 | 26.47 | 25.29 | 25.95 | 1,267,581 | -0.07(-0.27%) |
Feb 23, 2018 | 25.48 | 26.17 | 22.89 | 26.02 | 6,613,942 | -1.39(-5.07%) |
Feb 22, 2018 | 27.11 | 27.41 | 864,345 | +0.05(+0.18%) | ||
Feb 21, 2018 | 26.82 | 29.15 | 26.82 | 27.36 | 1,946,827 | +0.97(+3.68%) |
Feb 20, 2018 | 29.90 | 32.42 | 26.02 | 26.39 | 5,003,829 | -7.38(-21.85%) |
Feb 16, 2018 | 33.77 | 33.77 | 33.77 | 0 | -0.66(-1.92%) | |
Feb 15, 2018 | 35.39 | 35.49 | 33.88 | 34.43 | 1,202,345 | -0.61(-1.74%) |
Feb 14, 2018 | 33.64 | 35.33 | 33.20 | 35.04 | 526,611 | +1.18(+3.48%) |
Feb 13, 2018 | 33.79 | 34.35 | 33.16 | 33.86 | 511,676 | +0.05(+0.15%) |
Feb 12, 2018 | 34.51 | 35.31 | 32.72 | 33.81 | 685,996 | -0.06(-0.18%) |
Feb 09, 2018 | 36.01 | 36.62 | 30.92 | 33.87 | 1,169,709 | -1.41(-4.00%) |
Feb 08, 2018 | 37.99 | 35.25 | 35.28 | 718,088 | -1.21(-3.32%) | |
Feb 07, 2018 | 36.41 | 36.80 | 35.72 | 36.49 | 571,047 | -0.09(-0.25%) |
Feb 06, 2018 | 33.05 | 36.83 | 33.05 | 36.58 | 798,297 | +1.83(+5.27%) |
Feb 05, 2018 | 35.62 | 36.96 | 33.51 | 34.75 | 1,158,651 | -1.21(-3.36%) |
Feb 02, 2018 | 38.15 | 39.00 | 35.91 | 35.96 | 1,012,541 | -2.48(-6.45%) |
Feb 01, 2018 | 37.80 | 38.73 | 37.16 | 38.44 | 501,482 | +0.60(+1.59%) |
Jan 31, 2018 | 39.73 | 39.80 | 36.91 | 37.84 | 757,432 | -1.42(-3.62%) |
Jan 30, 2018 | 38.88 | 40.22 | 37.50 | 39.26 | 681,878 | -0.40(-1.01%) |
Jan 29, 2018 | 41.69 | 41.73 | 39.48 | 39.66 | 571,538 | -2.07(-4.96%) |
Jan 26, 2018 | 40.99 | 41.74 | 39.89 | 41.73 | 648,757 | +0.76(+1.86%) |
Jan 25, 2018 | 40.71 | 41.51 | 39.64 | 40.97 | 822,899 | +0.36(+0.89%) |
Jan 24, 2018 | 43.02 | 44.00 | 38.41 | 40.61 | 3,824,451 | -2.04(-4.78%) |
Jan 23, 2018 | 38.02 | 43.61 | 38.01 | 42.65 | 1,969,937 | +1.86(+4.56%) |
Jan 22, 2018 | 38.65 | 41.38 | 38.08 | 40.79 | 1,477,191 | +2.60(+6.81%) |
Jan 19, 2018 | 37.64 | 38.28 | 37.44 | 38.19 | 475,864 | +0.80(+2.14%) |
Jan 18, 2018 | 36.60 | 38.75 | 36.31 | 37.39 | 900,257 | +0.75(+2.05%) |
Jan 17, 2018 | 35.83 | 36.93 | 35.25 | 36.64 | 646,176 | +0.90(+2.52%) |
Jan 16, 2018 | 35.83 | 36.45 | 34.82 | 35.74 | 530,925 | +0.16(+0.45%) |
Jan 12, 2018 | 35.58 | 35.58 | 35.58 | 0 | -0.03(-0.08%) | |
Jan 11, 2018 | 33.59 | 35.77 | 33.00 | 35.61 | 709,157 | +2.05(+6.11%) |
Jan 10, 2018 | 33.56 | 471,778 | -0.31(-0.92%) | |||
Jan 09, 2018 | 33.16 | 34.14 | 32.33 | 33.87 | 612,876 | +1.72(+5.35%) |
Jan 08, 2018 | 34.05 | 34.05 | 31.65 | 32.15 | 1,290,176 | -1.88(-5.52%) |
Jan 05, 2018 | 34.74 | 34.74 | 33.00 | 34.03 | 668,768 | +0.15(+0.44%) |
Jan 04, 2018 | 35.29 | 35.50 | 33.68 | 33.88 | 516,657 | -1.39(-3.94%) |
Jan 03, 2018 | 35.65 | 36.66 | 34.88 | 35.27 | 538,103 | -0.38(-1.07%) |
Jan 02, 2018 | 33.67 | 35.72 | 32.50 | 35.65 | 717,501 | +1.76(+5.19%) |
Dec 29, 2017 | 33.89 | 33.89 | 33.89 | 0 | -1.28(-3.64%) | |
Dec 28, 2017 | 33.99 | 35.27 | 33.74 | 35.17 | 464,871 | +1.19(+3.50%) |
Dec 27, 2017 | 34.29 | 34.53 | 33.41 | 33.98 | 410,225 | -0.14(-0.41%) |
Dec 26, 2017 | 34.24 | 34.49 | 33.20 | 34.12 | 494,556 | -0.28(-0.81%) |
Dec 22, 2017 | 34.34 | 35.72 | 34.05 | 34.40 | 691,787 | +0.13(+0.38%) |
Dec 21, 2017 | 32.25 | 34.40 | 32.00 | 34.27 | 868,176 | +2.04(+6.33%) |
Dec 20, 2017 | 31.96 | 32.49 | 31.31 | 32.23 | 797,661 | +0.33(+1.03%) |
Dec 19, 2017 | 33.28 | 33.28 | 31.67 | 31.90 | 814,422 | +0.17(+0.54%) |
Dec 18, 2017 | 32.62 | 33.17 | 31.61 | 31.73 | 546,454 | -0.85(-2.61%) |
Dec 15, 2017 | 32.25 | 34.30 | 31.38 | 32.58 | 3,090,866 | +0.50(+1.56%) |
Dec 14, 2017 | 33.40 | 33.79 | 31.58 | 32.08 | 886,402 | -1.27(-3.81%) |
Dec 13, 2017 | 35.06 | 36.17 | 33.26 | 33.35 | 1,328,133 | -1.73(-4.93%) |
Dec 12, 2017 | 35.45 | 36.22 | 34.57 | 35.08 | 791,518 | -0.39(-1.10%) |
Dec 11, 2017 | 36.76 | 36.89 | 34.71 | 35.47 | 767,082 | -1.08(-2.95%) |
Dec 08, 2017 | 36.11 | 37.68 | 35.94 | 36.55 | 735,792 | +0.79(+2.21%) |
Dec 07, 2017 | 34.74 | 36.08 | 33.88 | 35.76 | 566,681 | +1.23(+3.56%) |
Dec 06, 2017 | 34.21 | 35.25 | 33.45 | 34.53 | 736,417 | +0.22(+0.64%) |
Dec 05, 2017 | 34.78 | 35.61 | 33.76 | 34.31 | 771,393 | -0.06(-0.17%) |
Dec 04, 2017 | 36.01 | 36.70 | 33.99 | 34.37 | 1,014,964 | -1.56(-4.34%) |