Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 36.47 | 36.73 | 36.25 | 36.29 | 212,606 | +0.20(+0.54%) |
Feb 27, 2018 | 36.89 | 36.89 | 36.09 | 36.09 | 288,683 | -0.98(-2.66%) |
Feb 26, 2018 | 36.81 | 37.08 | 36.64 | 37.08 | 261,326 | +0.63(+1.72%) |
Feb 23, 2018 | 36.22 | 36.54 | 36.20 | 36.45 | 92,585 | +0.33(+0.90%) |
Feb 22, 2018 | 36.35 | 35.75 | 36.12 | 173,370 | +0.37(+1.05%) | |
Feb 21, 2018 | 35.72 | 36.50 | 35.55 | 35.75 | 397,607 | +0.73(+2.09%) |
Feb 20, 2018 | 35.79 | 35.79 | 34.79 | 35.02 | 487,171 | -1.56(-4.27%) |
Feb 16, 2018 | 36.58 | 36.58 | 36.58 | 0 | +0.17(+0.47%) | |
Feb 15, 2018 | 35.78 | 36.41 | 35.77 | 36.41 | 233,684 | +0.89(+2.50%) |
Feb 14, 2018 | 34.84 | 35.67 | 34.72 | 35.52 | 207,214 | +0.25(+0.72%) |
Feb 13, 2018 | 35.19 | 35.36 | 35.04 | 35.27 | 350,061 | -0.17(-0.48%) |
Feb 12, 2018 | 35.30 | 35.66 | 35.06 | 35.44 | 296,799 | +0.78(+2.25%) |
Feb 09, 2018 | 34.58 | 34.90 | 33.81 | 34.66 | 547,177 | +0.68(+2.01%) |
Feb 08, 2018 | 35.37 | 35.38 | 33.97 | 33.98 | 485,510 | -1.22(-3.47%) |
Feb 07, 2018 | 35.78 | 35.78 | 35.08 | 35.20 | 523,947 | -1.07(-2.96%) |
Feb 06, 2018 | 35.20 | 36.56 | 35.20 | 36.27 | 892,871 | +0.66(+1.85%) |
Feb 05, 2018 | 36.22 | 36.56 | 35.20 | 35.61 | 813,991 | -0.68(-1.86%) |
Feb 02, 2018 | 36.71 | 36.88 | 36.28 | 36.29 | 538,718 | -0.89(-2.41%) |
Feb 01, 2018 | 37.04 | 37.36 | 36.98 | 37.18 | 412,738 | +0.16(+0.44%) |
Jan 31, 2018 | 37.46 | 37.54 | 36.73 | 37.02 | 358,325 | +0.05(+0.13%) |
Jan 30, 2018 | 37.19 | 37.24 | 37.19 | 36.97 | 227,638 | -0.39(-1.05%) |
Jan 29, 2018 | 37.11 | 37.51 | 37.05 | 37.36 | 465,687 | -0.60(-1.59%) |
Jan 26, 2018 | 37.56 | 37.96 | 37.47 | 37.96 | 305,783 | +0.91(+2.46%) |
Jan 25, 2018 | 37.26 | 37.56 | 36.95 | 37.05 | 325,933 | -0.33(-0.87%) |
Jan 24, 2018 | 37.21 | 37.56 | 37.14 | 37.38 | 411,336 | +0.49(+1.32%) |
Jan 23, 2018 | 36.63 | 36.94 | 36.55 | 36.89 | 425,874 | +0.29(+0.80%) |
Jan 22, 2018 | 36.02 | 36.61 | 35.96 | 36.60 | 280,044 | +1.07(+3.00%) |
Jan 19, 2018 | 35.68 | 35.68 | 35.35 | 35.53 | 368,390 | -0.79(-2.17%) |
Jan 18, 2018 | 36.20 | 36.43 | 36.13 | 36.32 | 585,888 | +0.48(+1.34%) |
Jan 17, 2018 | 35.59 | 36.16 | 35.59 | 35.84 | 497,037 | +0.75(+2.13%) |
Jan 16, 2018 | 35.22 | 35.50 | 35.08 | 35.09 | 499,319 | -0.93(-2.58%) |
Jan 12, 2018 | 36.02 | 36.02 | 36.02 | 0 | +0.32(+0.89%) | |
Jan 11, 2018 | 34.98 | 35.70 | 34.98 | 35.70 | 347,505 | +0.91(+2.62%) |
Jan 10, 2018 | 34.76 | 34.79 | 630,886 | -0.84(-2.35%) | ||
Jan 09, 2018 | 35.72 | 35.80 | 35.46 | 35.63 | 417,974 | -0.71(-1.95%) |
Jan 08, 2018 | 36.34 | 36.37 | 36.11 | 36.34 | 319,297 | -0.20(-0.53%) |
Jan 05, 2018 | 36.10 | 36.59 | 36.10 | 36.53 | 594,614 | +0.58(+1.61%) |
Jan 04, 2018 | 35.59 | 36.07 | 35.59 | 35.95 | 409,567 | +0.18(+0.50%) |
Jan 03, 2018 | 35.94 | 36.16 | 35.69 | 35.77 | 939,893 | -0.65(-1.79%) |
Jan 02, 2018 | 36.25 | 36.37 | 36.21 | 36.42 | 549,782 | +1.07(+3.01%) |
Dec 29, 2017 | 35.36 | 35.36 | 35.36 | 0 | +0.08(+0.23%) | |
Dec 28, 2017 | 34.90 | 35.39 | 34.90 | 35.28 | 429,567 | +1.03(+2.99%) |
Dec 27, 2017 | 34.20 | 34.37 | 34.17 | 34.25 | 155,512 | -0.07(-0.21%) |
Dec 26, 2017 | 34.10 | 34.37 | 34.10 | 34.33 | 169,937 | +0.17(+0.50%) |
Dec 22, 2017 | 33.95 | 34.17 | 33.89 | 34.16 | 259,828 | +0.20(+0.58%) |
Dec 21, 2017 | 33.68 | 34.07 | 33.68 | 33.96 | 232,330 | +0.33(+0.99%) |
Dec 20, 2017 | 33.39 | 33.79 | 33.36 | 33.63 | 183,094 | +0.28(+0.83%) |
Dec 19, 2017 | 33.68 | 33.68 | 33.29 | 33.35 | 336,732 | -0.16(-0.47%) |
Dec 18, 2017 | 33.35 | 33.66 | 33.34 | 33.51 | 339,067 | +0.56(+1.69%) |
Dec 15, 2017 | 32.86 | 33.10 | 32.76 | 32.95 | 351,517 | +0.46(+1.42%) |
Dec 14, 2017 | 32.78 | 32.98 | 32.48 | 32.49 | 749,013 | -0.57(-1.71%) |
Dec 13, 2017 | 32.63 | 33.23 | 32.63 | 33.06 | 478,437 | +0.16(+0.49%) |
Dec 12, 2017 | 32.96 | 33.09 | 32.76 | 32.89 | 513,477 | -0.15(-0.47%) |
Dec 11, 2017 | 33.17 | 33.25 | 33.01 | 33.05 | 405,991 | +0.32(+0.99%) |
Dec 08, 2017 | 32.67 | 32.83 | 32.60 | 32.72 | 490,596 | +0.56(+1.74%) |
Dec 07, 2017 | 31.87 | 32.30 | 31.87 | 32.17 | 356,931 | +0.30(+0.94%) |
Dec 06, 2017 | 31.83 | 31.92 | 31.70 | 31.87 | 264,669 | -0.27(-0.83%) |
Dec 05, 2017 | 31.67 | 32.32 | 31.67 | 32.13 | 559,836 | +0.45(+1.40%) |
Dec 04, 2017 | 31.45 | 31.86 | 31.38 | 31.69 | 994,069 | +0.83(+2.67%) |