Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 35.24 | 36.94 | 35.20 | 36.43 | 2,133,321 | +1.27(+3.61%) |
Feb 27, 2018 | 36.45 | 36.49 | 34.76 | 35.16 | 1,210,277 | -1.39(-3.81%) |
Feb 26, 2018 | 35.45 | 36.73 | 35.43 | 36.55 | 1,969,459 | +1.22(+3.46%) |
Feb 23, 2018 | 34.47 | 35.46 | 34.47 | 35.33 | 825,057 | +0.99(+2.89%) |
Feb 22, 2018 | 34.19 | 34.89 | 34.19 | 34.34 | 725,955 | +0.41(+1.21%) |
Feb 21, 2018 | 34.67 | 34.87 | 33.91 | 33.93 | 671,519 | -0.82(-2.36%) |
Feb 20, 2018 | 34.66 | 35.24 | 34.46 | 34.75 | 1,007,536 | -0.09(-0.25%) |
Feb 16, 2018 | 34.83 | 34.83 | 34.83 | 0 | +0.07(+0.19%) | |
Feb 15, 2018 | 34.69 | 35.02 | 34.31 | 34.77 | 644,299 | +0.32(+0.94%) |
Feb 14, 2018 | 33.53 | 34.57 | 33.52 | 34.44 | 809,021 | +0.62(+1.84%) |
Feb 13, 2018 | 33.62 | 34.00 | 33.32 | 33.82 | 740,568 | +0.06(+0.17%) |
Feb 12, 2018 | 33.91 | 34.40 | 33.65 | 33.77 | 1,039,087 | +0.50(+1.49%) |
Feb 09, 2018 | 32.65 | 33.45 | 31.89 | 33.27 | 882,683 | +0.95(+2.95%) |
Feb 08, 2018 | 33.55 | 35.25 | 32.28 | 32.31 | 2,114,573 | -0.14(-0.44%) |
Feb 07, 2018 | 32.98 | 33.12 | 32.35 | 32.46 | 1,182,554 | -0.54(-1.65%) |
Feb 06, 2018 | 32.07 | 33.20 | 31.73 | 33.00 | 1,218,946 | +0.04(+0.12%) |
Feb 05, 2018 | 32.88 | 33.58 | 32.51 | 32.96 | 686,971 | +0.00(+0.00%) |
Feb 02, 2018 | 33.66 | 34.05 | 32.90 | 32.96 | 813,614 | -0.88(-2.60%) |
Feb 01, 2018 | 33.69 | 34.14 | 33.64 | 33.84 | 845,572 | +0.09(+0.25%) |
Jan 31, 2018 | 33.75 | 34.23 | 33.48 | 33.76 | 794,154 | +0.18(+0.54%) |
Jan 30, 2018 | 33.17 | 33.60 | 32.89 | 33.57 | 1,193,288 | +0.89(+2.72%) |
Jan 29, 2018 | 32.83 | 33.08 | 32.49 | 32.69 | 659,955 | -0.11(-0.35%) |
Jan 26, 2018 | 32.79 | 32.89 | 32.24 | 32.80 | 662,820 | +0.21(+0.64%) |
Jan 25, 2018 | 32.09 | 32.64 | 31.88 | 32.59 | 1,016,582 | +0.61(+1.91%) |
Jan 24, 2018 | 32.29 | 32.40 | 31.83 | 31.98 | 767,243 | +0.13(+0.42%) |
Jan 23, 2018 | 31.96 | 32.10 | 31.47 | 31.85 | 721,936 | -0.11(-0.36%) |
Jan 22, 2018 | 32.40 | 32.51 | 31.15 | 31.96 | 874,180 | -0.36(-1.12%) |
Jan 19, 2018 | 31.73 | 32.50 | 31.70 | 32.32 | 932,515 | +0.62(+1.96%) |
Jan 18, 2018 | 31.30 | 31.83 | 31.11 | 31.70 | 457,541 | +0.36(+1.16%) |
Jan 17, 2018 | 30.54 | 31.42 | 30.46 | 31.34 | 673,678 | +0.89(+2.92%) |
Jan 16, 2018 | 30.96 | 31.01 | 30.19 | 30.45 | 1,850,298 | -0.28(-0.90%) |
Jan 12, 2018 | 30.73 | 30.73 | 30.73 | 0 | +0.36(+1.19%) | |
Jan 11, 2018 | 30.56 | 30.91 | 30.35 | 30.37 | 907,070 | -0.07(-0.22%) |
Jan 10, 2018 | 30.50 | 30.43 | 571,279 | +0.27(+0.89%) | ||
Jan 09, 2018 | 30.00 | 30.30 | 29.84 | 30.17 | 1,004,145 | +0.28(+0.93%) |
Jan 08, 2018 | 29.96 | 30.05 | 29.32 | 29.89 | 652,161 | +0.24(+0.81%) |
Jan 05, 2018 | 29.58 | 29.76 | 29.30 | 29.65 | 1,041,819 | +0.16(+0.55%) |
Jan 04, 2018 | 30.88 | 30.88 | 29.46 | 29.49 | 1,097,018 | +0.11(+0.36%) |
Jan 03, 2018 | 30.02 | 30.08 | 29.23 | 29.38 | 813,784 | -0.61(-2.04%) |
Jan 02, 2018 | 29.38 | 30.20 | 29.38 | 29.99 | 865,110 | +0.79(+2.71%) |
Dec 29, 2017 | 29.20 | 29.20 | 29.20 | 0 | +0.23(+0.79%) | |
Dec 28, 2017 | 29.01 | 29.10 | 28.86 | 28.97 | 442,077 | +0.05(+0.16%) |
Dec 27, 2017 | 28.27 | 29.22 | 28.19 | 28.92 | 533,092 | +0.67(+2.37%) |
Dec 26, 2017 | 28.10 | 28.58 | 27.91 | 28.26 | 870,274 | +0.04(+0.14%) |
Dec 22, 2017 | 28.05 | 28.73 | 27.50 | 28.22 | 2,594,154 | -2.22(-7.28%) |
Dec 21, 2017 | 30.81 | 30.92 | 30.42 | 30.43 | 725,858 | -0.19(-0.62%) |
Dec 20, 2017 | 31.37 | 31.37 | 30.46 | 30.62 | 720,650 | -0.62(-1.99%) |
Dec 19, 2017 | 31.46 | 31.77 | 31.17 | 31.24 | 1,090,841 | -0.19(-0.61%) |
Dec 18, 2017 | 31.16 | 31.52 | 30.97 | 31.44 | 676,669 | +0.49(+1.57%) |
Dec 15, 2017 | 30.69 | 31.20 | 30.52 | 30.95 | 1,319,765 | +0.38(+1.25%) |
Dec 14, 2017 | 30.39 | 30.92 | 30.34 | 30.57 | 1,283,011 | +0.24(+0.79%) |
Dec 13, 2017 | 29.72 | 30.54 | 28.95 | 30.33 | 1,877,466 | +1.27(+4.39%) |
Dec 12, 2017 | 29.22 | 29.49 | 29.04 | 29.05 | 428,483 | -0.15(-0.52%) |
Dec 11, 2017 | 29.20 | 29.28 | 28.79 | 29.20 | 730,905 | +0.35(+1.22%) |
Dec 08, 2017 | 28.75 | 28.91 | 28.55 | 28.85 | 554,022 | +0.00(+0.00%) |
Dec 07, 2017 | 28.08 | 28.92 | 28.03 | 645,147 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.85 | 28.12 | 27.53 | 28.09 | 847,766 | +0.72(+2.64%) |
Dec 05, 2017 | 27.78 | 28.23 | 27.33 | 27.37 | 707,563 | -0.31(-1.13%) |
Dec 04, 2017 | 27.65 | 27.91 | 27.52 | 27.68 | 633,515 | +0.32(+1.18%) |