Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 33.43 | 34.00 | 33.32 | 33.74 | 1,501,933 | +0.40(+1.20%) |
Feb 27, 2018 | 33.66 | 33.87 | 33.12 | 33.34 | 1,398,391 | -0.31(-0.94%) |
Feb 26, 2018 | 33.86 | 34.04 | 33.44 | 33.66 | 1,189,659 | +0.02(+0.06%) |
Feb 23, 2018 | 32.76 | 33.73 | 32.48 | 33.64 | 1,889,923 | +1.16(+3.58%) |
Feb 22, 2018 | 32.39 | 32.47 | 2,255,385 | -0.92(-2.74%) | ||
Feb 21, 2018 | 33.62 | 34.34 | 32.90 | 33.39 | 6,293,062 | -2.47(-6.89%) |
Feb 20, 2018 | 35.04 | 36.05 | 35.00 | 35.86 | 2,723,557 | +0.25(+0.70%) |
Feb 16, 2018 | 35.61 | 35.61 | 35.61 | 0 | +0.02(+0.05%) | |
Feb 15, 2018 | 35.07 | 35.60 | 34.63 | 35.59 | 2,392,135 | +0.89(+2.56%) |
Feb 14, 2018 | 35.47 | 33.97 | 34.70 | 2,161,154 | +0.46(+1.34%) | |
Feb 13, 2018 | 33.57 | 34.32 | 33.51 | 34.25 | 2,019,585 | +0.65(+1.93%) |
Feb 12, 2018 | 34.11 | 34.40 | 33.60 | 33.60 | 15,104,180 | -0.26(-0.76%) |
Feb 09, 2018 | 34.82 | 35.03 | 32.71 | 33.86 | 4,054,041 | -0.71(-2.04%) |
Feb 08, 2018 | 36.02 | 36.13 | 34.51 | 34.56 | 2,754,129 | -1.48(-4.10%) |
Feb 07, 2018 | 36.47 | 36.80 | 35.95 | 36.04 | 1,714,789 | -0.22(-0.60%) |
Feb 06, 2018 | 34.71 | 36.62 | 34.55 | 36.26 | 1,294,868 | +0.40(+1.12%) |
Feb 05, 2018 | 36.52 | 36.81 | 35.03 | 35.86 | 984,487 | -0.94(-2.54%) |
Feb 02, 2018 | 37.75 | 37.77 | 36.54 | 36.79 | 1,115,284 | -1.27(-3.33%) |
Feb 01, 2018 | 37.67 | 38.57 | 37.61 | 38.06 | 1,506,868 | +0.42(+1.11%) |
Jan 31, 2018 | 37.34 | 37.85 | 37.17 | 37.64 | 1,004,320 | +0.59(+1.60%) |
Jan 30, 2018 | 36.90 | 37.51 | 36.81 | 37.05 | 593,495 | -0.31(-0.84%) |
Jan 29, 2018 | 37.40 | 37.72 | 37.00 | 37.36 | 974,785 | -0.13(-0.36%) |
Jan 26, 2018 | 37.85 | 37.87 | 37.07 | 37.50 | 1,361,082 | -0.27(-0.71%) |
Jan 25, 2018 | 37.06 | 37.89 | 36.89 | 37.77 | 1,366,746 | +0.74(+2.01%) |
Jan 24, 2018 | 36.76 | 37.29 | 36.52 | 37.02 | 1,158,376 | +0.33(+0.91%) |
Jan 23, 2018 | 35.86 | 37.05 | 35.86 | 36.69 | 1,582,632 | +0.93(+2.61%) |
Jan 22, 2018 | 36.10 | 36.45 | 35.39 | 35.75 | 1,153,740 | -0.24(-0.66%) |
Jan 19, 2018 | 35.48 | 36.00 | 35.40 | 35.99 | 703,547 | +0.55(+1.56%) |
Jan 18, 2018 | 35.70 | 35.78 | 34.98 | 35.44 | 723,174 | -0.05(-0.13%) |
Jan 17, 2018 | 35.11 | 35.51 | 35.02 | 35.49 | 1,235,908 | +1.00(+2.90%) |
Jan 16, 2018 | 35.34 | 35.46 | 34.34 | 34.48 | 749,184 | -0.31(-0.88%) |
Jan 12, 2018 | 34.79 | 34.79 | 34.79 | 0 | -0.31(-0.90%) | |
Jan 11, 2018 | 34.43 | 35.11 | 34.25 | 35.10 | 882,220 | +0.79(+2.31%) |
Jan 10, 2018 | 34.31 | 1,229,251 | -0.13(-0.39%) | |||
Jan 09, 2018 | 34.42 | 34.64 | 33.55 | 34.45 | 1,383,939 | +0.12(+0.36%) |
Jan 08, 2018 | 34.99 | 35.05 | 34.10 | 34.32 | 1,527,566 | -0.77(-2.20%) |
Jan 05, 2018 | 34.64 | 35.35 | 34.27 | 35.10 | 2,375,577 | +1.61(+4.81%) |
Jan 04, 2018 | 33.45 | 33.52 | 33.15 | 33.48 | 1,279,850 | +0.18(+0.54%) |
Jan 03, 2018 | 32.92 | 33.33 | 32.44 | 33.30 | 1,675,243 | +0.42(+1.28%) |
Jan 02, 2018 | 33.53 | 33.53 | 32.84 | 32.88 | 1,133,988 | -0.54(-1.63%) |
Dec 29, 2017 | 33.43 | 33.43 | 33.43 | 0 | -0.29(-0.85%) | |
Dec 28, 2017 | 33.82 | 34.00 | 33.55 | 33.71 | 452,562 | -0.06(-0.17%) |
Dec 27, 2017 | 33.86 | 33.94 | 33.64 | 33.77 | 445,609 | -0.09(-0.25%) |
Dec 26, 2017 | 33.51 | 34.25 | 33.35 | 33.86 | 918,471 | +0.28(+0.82%) |
Dec 22, 2017 | 34.01 | 34.17 | 33.47 | 33.58 | 1,037,487 | -0.52(-1.54%) |
Dec 21, 2017 | 33.13 | 34.11 | 32.78 | 34.10 | 1,228,078 | +1.28(+3.89%) |
Dec 20, 2017 | 33.49 | 33.56 | 32.59 | 32.83 | 1,408,213 | -0.59(-1.77%) |
Dec 19, 2017 | 33.33 | 33.58 | 32.96 | 33.42 | 962,140 | +0.30(+0.92%) |
Dec 18, 2017 | 31.46 | 33.45 | 31.38 | 33.11 | 2,573,567 | +2.32(+7.55%) |
Dec 15, 2017 | 30.35 | 31.00 | 30.11 | 30.79 | 2,479,024 | +0.49(+1.60%) |
Dec 14, 2017 | 30.89 | 30.93 | 30.18 | 30.30 | 749,230 | -0.54(-1.76%) |
Dec 13, 2017 | 30.05 | 31.08 | 29.94 | 30.85 | 1,723,087 | +0.88(+2.92%) |
Dec 12, 2017 | 30.49 | 30.62 | 29.93 | 29.97 | 1,155,808 | -0.60(-1.96%) |
Dec 11, 2017 | 30.57 | 30.70 | 30.26 | 30.57 | 657,237 | +0.07(+0.22%) |
Dec 08, 2017 | 30.67 | 30.92 | 30.38 | 30.50 | 595,223 | +0.00(+0.00%) |
Dec 07, 2017 | 30.14 | 30.56 | 29.96 | 833,227 | +0.00(+0.00%) | |
Dec 06, 2017 | 30.75 | 30.80 | 30.13 | 30.14 | 936,599 | -0.40(-1.31%) |
Dec 05, 2017 | 30.47 | 30.77 | 30.32 | 30.54 | 710,207 | +0.03(+0.09%) |
Dec 04, 2017 | 30.92 | 31.01 | 30.41 | 30.51 | 2,037,776 | -0.01(-0.03%) |