Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 37.91 | 39.12 | 37.91 | 38.59 | 1,200,948 | +0.85(+2.25%) |
Feb 27, 2018 | 37.91 | 38.22 | 37.20 | 37.74 | 1,207,351 | +0.04(+0.11%) |
Feb 26, 2018 | 37.00 | 38.39 | 36.79 | 37.70 | 2,023,082 | +1.21(+3.32%) |
Feb 23, 2018 | 36.31 | 36.93 | 35.89 | 36.49 | 2,240,605 | +0.67(+1.87%) |
Feb 22, 2018 | 35.41 | 35.82 | 1,964,385 | +0.49(+1.39%) | ||
Feb 21, 2018 | 36.10 | 36.46 | 35.03 | 35.33 | 1,139,804 | -0.51(-1.42%) |
Feb 20, 2018 | 34.74 | 36.09 | 34.34 | 35.84 | 1,819,358 | +1.09(+3.14%) |
Feb 16, 2018 | 34.75 | 34.75 | 34.75 | 0 | +1.39(+4.17%) | |
Feb 15, 2018 | 34.51 | 34.73 | 32.89 | 33.36 | 1,719,303 | -0.56(-1.65%) |
Feb 14, 2018 | 34.13 | 31.85 | 33.92 | 2,373,846 | +2.35(+7.44%) | |
Feb 13, 2018 | 30.67 | 31.62 | 30.36 | 31.57 | 1,168,165 | +0.94(+3.07%) |
Feb 12, 2018 | 30.38 | 30.83 | 29.20 | 30.63 | 1,338,658 | +1.76(+6.10%) |
Feb 09, 2018 | 28.78 | 29.17 | 27.71 | 28.87 | 1,512,934 | +0.31(+1.09%) |
Feb 08, 2018 | 29.51 | 29.72 | 28.34 | 28.56 | 1,062,257 | -0.84(-2.86%) |
Feb 07, 2018 | 28.89 | 29.48 | 28.85 | 29.40 | 696,800 | +0.56(+1.94%) |
Feb 06, 2018 | 27.82 | 28.96 | 27.75 | 28.84 | 930,407 | -0.05(-0.19%) |
Feb 05, 2018 | 29.00 | 29.47 | 28.50 | 28.89 | 957,497 | -0.41(-1.38%) |
Feb 02, 2018 | 29.73 | 29.78 | 29.02 | 29.30 | 1,072,517 | -0.56(-1.88%) |
Feb 01, 2018 | 29.39 | 29.88 | 29.26 | 29.86 | 601,485 | +0.41(+1.39%) |
Jan 31, 2018 | 30.11 | 30.70 | 29.26 | 29.45 | 743,630 | -0.35(-1.17%) |
Jan 30, 2018 | 30.21 | 30.34 | 29.54 | 29.80 | 1,126,284 | -0.61(-2.01%) |
Jan 29, 2018 | 31.16 | 31.16 | 30.30 | 30.41 | 875,031 | -0.57(-1.84%) |
Jan 26, 2018 | 30.77 | 31.19 | 30.35 | 30.98 | 1,672,247 | +0.46(+1.51%) |
Jan 25, 2018 | 30.93 | 31.00 | 30.53 | 30.52 | 1,142,841 | -0.27(-0.88%) |
Jan 24, 2018 | 30.76 | 30.91 | 30.39 | 30.79 | 1,420,390 | +0.41(+1.35%) |
Jan 23, 2018 | 30.55 | 30.70 | 29.91 | 30.38 | 1,702,267 | +0.58(+1.95%) |
Jan 22, 2018 | 29.18 | 29.20 | 29.80 | 4,036,653 | +0.62(+2.12%) | |
Jan 19, 2018 | 27.15 | 29.60 | 26.90 | 29.18 | 6,233,133 | +2.18(+8.07%) |
Jan 18, 2018 | 26.90 | 27.17 | 26.71 | 27.00 | 1,192,119 | +0.22(+0.82%) |
Jan 17, 2018 | 26.58 | 26.89 | 26.20 | 26.78 | 1,050,440 | +0.43(+1.63%) |
Jan 16, 2018 | 27.00 | 27.03 | 26.30 | 26.35 | 1,857,151 | -0.65(-2.41%) |
Jan 12, 2018 | 27.00 | 27.00 | 27.00 | 0 | +0.43(+1.62%) | |
Jan 11, 2018 | 26.60 | 26.62 | 26.33 | 26.57 | 818,734 | +0.06(+0.23%) |
Jan 10, 2018 | 26.10 | 26.78 | 26.00 | 26.51 | 1,036,827 | +0.09(+0.34%) |
Jan 09, 2018 | 26.40 | 26.60 | 26.25 | 26.42 | 719,455 | +0.03(+0.11%) |
Jan 08, 2018 | 26.65 | 26.65 | 26.07 | 26.39 | 1,287,981 | -0.15(-0.57%) |
Jan 05, 2018 | 26.50 | 26.55 | 25.64 | 26.54 | 1,553,616 | -0.03(-0.11%) |
Jan 04, 2018 | 26.50 | 26.96 | 26.35 | 26.57 | 948,776 | +0.08(+0.30%) |
Jan 03, 2018 | 25.87 | 26.55 | 25.13 | 26.49 | 2,404,387 | +0.03(+0.11%) |
Jan 02, 2018 | 25.55 | 26.50 | 25.33 | 26.46 | 1,635,291 | +0.85(+3.32%) |
Dec 29, 2017 | 25.61 | 25.61 | 25.61 | 0 | -0.15(-0.58%) | |
Dec 28, 2017 | 26.09 | 26.29 | 25.52 | 25.76 | 857,542 | -0.25(-0.96%) |
Dec 27, 2017 | 26.11 | 26.54 | 25.78 | 26.01 | 1,222,983 | -0.06(-0.23%) |
Dec 26, 2017 | 25.53 | 26.27 | 25.33 | 26.07 | 1,144,984 | +0.55(+2.16%) |
Dec 22, 2017 | 25.60 | 25.98 | 25.19 | 25.52 | 917,268 | -0.16(-0.62%) |
Dec 21, 2017 | 25.28 | 25.74 | 25.08 | 25.68 | 1,225,282 | +0.28(+1.10%) |
Dec 20, 2017 | 25.42 | 25.60 | 25.00 | 25.40 | 1,615,470 | -0.08(-0.31%) |
Dec 19, 2017 | 25.13 | 25.85 | 24.93 | 25.48 | 1,831,757 | +0.25(+0.99%) |
Dec 18, 2017 | 25.92 | 26.00 | 25.01 | 25.23 | 1,812,605 | -0.72(-2.77%) |
Dec 15, 2017 | 26.13 | 26.54 | 25.80 | 25.95 | 1,955,452 | -0.11(-0.42%) |
Dec 14, 2017 | 26.00 | 27.16 | 25.83 | 26.06 | 1,623,883 | +0.01(+0.04%) |
Dec 13, 2017 | 25.70 | 26.06 | 25.04 | 26.05 | 1,778,676 | +0.49(+1.92%) |
Dec 12, 2017 | 26.25 | 26.25 | 24.94 | 25.56 | 1,871,568 | -0.93(-3.51%) |
Dec 11, 2017 | 26.61 | 26.90 | 25.32 | 26.49 | 2,747,304 | -0.67(-2.47%) |
Dec 08, 2017 | 28.76 | 29.97 | 26.95 | 27.16 | 2,483,405 | -2.01(-6.89%) |
Dec 07, 2017 | 30.86 | 30.98 | 28.51 | 29.17 | 2,151,830 | +0.71(+2.49%) |
Dec 06, 2017 | 28.22 | 28.88 | 27.25 | 28.46 | 997,441 | +0.10(+0.35%) |
Dec 05, 2017 | 29.18 | 28.08 | 28.36 | 512,607 | +0.05(+0.18%) | |
Dec 04, 2017 | 29.00 | 29.02 | 28.05 | 28.31 | 473,336 | -0.41(-1.43%) |