Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 32.94 | 33.12 | 31.79 | 31.79 | 1,294,798 | -1.08(-3.29%) |
Feb 27, 2018 | 32.97 | 33.46 | 32.87 | 32.87 | 704,907 | -0.22(-0.66%) |
Feb 26, 2018 | 33.24 | 33.33 | 32.82 | 33.09 | 863,751 | -0.02(-0.06%) |
Feb 23, 2018 | 33.34 | 33.34 | 32.82 | 33.11 | 486,671 | +0.01(+0.03%) |
Feb 22, 2018 | 33.03 | 33.10 | 488,953 | -0.26(-0.78%) | ||
Feb 21, 2018 | 33.02 | 34.13 | 33.02 | 33.36 | 886,074 | +0.19(+0.57%) |
Feb 20, 2018 | 33.21 | 33.62 | 32.96 | 33.17 | 693,212 | -0.12(-0.36%) |
Feb 16, 2018 | 33.29 | 33.29 | 33.29 | 0 | -0.15(-0.45%) | |
Feb 15, 2018 | 33.20 | 33.52 | 32.91 | 33.44 | 1,522,823 | +0.22(+0.66%) |
Feb 14, 2018 | 32.59 | 33.35 | 32.31 | 33.22 | 1,132,737 | +0.26(+0.79%) |
Feb 13, 2018 | 32.92 | 33.14 | 32.44 | 32.96 | 1,062,047 | -0.08(-0.24%) |
Feb 12, 2018 | 32.39 | 33.30 | 32.25 | 33.04 | 944,654 | +0.77(+2.39%) |
Feb 09, 2018 | 33.27 | 33.75 | 31.50 | 32.27 | 1,249,138 | -0.68(-2.06%) |
Feb 08, 2018 | 34.55 | 34.55 | 32.93 | 32.95 | 1,364,960 | -1.49(-4.33%) |
Feb 07, 2018 | 34.01 | 34.97 | 34.01 | 34.44 | 2,496,932 | +0.18(+0.53%) |
Feb 06, 2018 | 35.29 | 36.00 | 33.10 | 34.26 | 3,768,816 | -4.11(-10.71%) |
Feb 05, 2018 | 38.74 | 39.13 | 37.59 | 38.37 | 803,866 | -0.63(-1.62%) |
Feb 02, 2018 | 39.77 | 40.13 | 38.93 | 39.00 | 380,353 | -1.20(-2.99%) |
Feb 01, 2018 | 39.84 | 40.45 | 39.62 | 40.20 | 387,255 | +0.18(+0.45%) |
Jan 31, 2018 | 40.67 | 40.89 | 39.91 | 40.02 | 590,606 | -0.34(-0.84%) |
Jan 30, 2018 | 40.29 | 40.61 | 39.74 | 40.36 | 675,627 | -0.38(-0.93%) |
Jan 29, 2018 | 40.87 | 41.13 | 40.66 | 40.74 | 709,792 | -0.30(-0.73%) |
Jan 26, 2018 | 40.72 | 41.07 | 40.15 | 41.04 | 931,910 | +0.48(+1.18%) |
Jan 25, 2018 | 40.71 | 40.95 | 40.26 | 40.56 | 719,239 | -0.01(-0.02%) |
Jan 24, 2018 | 40.93 | 40.93 | 40.27 | 40.57 | 1,108,045 | -0.10(-0.25%) |
Jan 23, 2018 | 40.94 | 40.95 | 40.33 | 40.67 | 1,661,922 | -0.16(-0.39%) |
Jan 22, 2018 | 41.38 | 41.38 | 40.61 | 40.83 | 1,042,068 | -0.64(-1.54%) |
Jan 19, 2018 | 41.24 | 41.67 | 41.15 | 41.47 | 896,445 | +0.20(+0.48%) |
Jan 18, 2018 | 41.44 | 41.56 | 41.19 | 41.27 | 464,355 | -0.12(-0.29%) |
Jan 17, 2018 | 41.48 | 41.64 | 41.27 | 41.39 | 447,432 | +0.12(+0.29%) |
Jan 16, 2018 | 42.08 | 42.08 | 41.02 | 41.27 | 678,338 | -0.49(-1.17%) |
Jan 12, 2018 | 41.76 | 41.76 | 41.76 | 0 | +0.35(+0.85%) | |
Jan 11, 2018 | 41.20 | 41.41 | 40.79 | 41.41 | 722,251 | +0.32(+0.78%) |
Jan 10, 2018 | 41.36 | 41.09 | 575,404 | -0.32(-0.77%) | ||
Jan 09, 2018 | 41.15 | 41.76 | 41.00 | 41.41 | 765,241 | +0.55(+1.35%) |
Jan 08, 2018 | 40.65 | 40.95 | 40.40 | 40.86 | 700,364 | +0.11(+0.27%) |
Jan 05, 2018 | 40.56 | 40.76 | 40.40 | 40.75 | 751,808 | +0.19(+0.47%) |
Jan 04, 2018 | 40.51 | 40.72 | 40.31 | 40.56 | 517,971 | +0.35(+0.87%) |
Jan 03, 2018 | 39.96 | 40.32 | 39.71 | 40.21 | 457,242 | +0.39(+0.98%) |
Jan 02, 2018 | 39.95 | 40.00 | 39.51 | 39.82 | 556,633 | +0.20(+0.50%) |
Dec 29, 2017 | 39.62 | 39.62 | 39.62 | 0 | -0.13(-0.33%) | |
Dec 28, 2017 | 39.60 | 39.77 | 39.08 | 39.75 | 1,103,891 | +0.33(+0.84%) |
Dec 27, 2017 | 39.30 | 39.56 | 39.15 | 39.42 | 434,866 | +0.12(+0.31%) |
Dec 26, 2017 | 38.97 | 39.43 | 38.90 | 39.30 | 461,557 | +0.45(+1.16%) |
Dec 22, 2017 | 39.20 | 39.31 | 38.63 | 38.85 | 526,645 | -0.27(-0.69%) |
Dec 21, 2017 | 39.36 | 39.58 | 38.63 | 39.12 | 707,478 | -0.05(-0.13%) |
Dec 20, 2017 | 38.98 | 39.41 | 38.86 | 39.17 | 852,677 | +0.63(+1.63%) |
Dec 19, 2017 | 38.31 | 38.71 | 37.91 | 38.54 | 1,059,821 | +0.38(+1.00%) |
Dec 18, 2017 | 37.38 | 38.66 | 37.38 | 38.16 | 1,643,268 | +1.30(+3.53%) |
Dec 15, 2017 | 36.98 | 37.25 | 36.62 | 36.86 | 1,492,313 | +0.17(+0.46%) |
Dec 14, 2017 | 36.86 | 37.11 | 36.64 | 36.69 | 770,170 | -0.12(-0.33%) |
Dec 13, 2017 | 36.85 | 37.20 | 36.74 | 36.81 | 754,430 | +0.01(+0.03%) |
Dec 12, 2017 | 36.50 | 37.06 | 36.37 | 36.80 | 827,756 | +0.40(+1.10%) |
Dec 11, 2017 | 36.55 | 36.71 | 36.17 | 36.40 | 489,343 | -0.41(-1.11%) |
Dec 08, 2017 | 36.92 | 36.92 | 36.64 | 36.81 | 499,555 | +0.26(+0.71%) |
Dec 07, 2017 | 36.41 | 37.12 | 36.40 | 36.55 | 544,305 | +0.14(+0.38%) |
Dec 06, 2017 | 36.30 | 36.61 | 35.92 | 36.41 | 752,082 | -0.12(-0.33%) |
Dec 05, 2017 | 37.30 | 37.30 | 36.41 | 36.53 | 522,744 | -0.80(-2.14%) |
Dec 04, 2017 | 37.50 | 37.59 | 37.20 | 37.33 | 760,172 | +0.25(+0.67%) |