Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 34.96 | 35.59 | 34.31 | 34.56 | 102,158 | -0.39(-1.12%) |
Feb 27, 2018 | 34.90 | 35.51 | 34.74 | 34.95 | 115,147 | +0.04(+0.11%) |
Feb 26, 2018 | 35.54 | 35.83 | 34.52 | 34.91 | 123,991 | -0.60(-1.69%) |
Feb 23, 2018 | 35.77 | 36.46 | 35.31 | 35.51 | 77,800 | -0.15(-0.42%) |
Feb 22, 2018 | 36.17 | 36.40 | 35.58 | 35.66 | 65,475 | -0.46(-1.27%) |
Feb 21, 2018 | 35.83 | 36.82 | 35.47 | 36.12 | 205,327 | +0.24(+0.67%) |
Feb 20, 2018 | 35.98 | 36.14 | 35.38 | 35.88 | 99,375 | -0.09(-0.25%) |
Feb 16, 2018 | 35.97 | 35.97 | 35.97 | 0 | +0.93(+2.65%) | |
Feb 15, 2018 | 35.68 | 36.05 | 35.00 | 35.04 | 192,020 | -0.26(-0.74%) |
Feb 14, 2018 | 34.33 | 35.99 | 34.33 | 35.30 | 169,150 | +0.73(+2.11%) |
Feb 13, 2018 | 35.00 | 35.96 | 34.10 | 34.57 | 200,661 | -0.52(-1.48%) |
Feb 12, 2018 | 36.15 | 36.68 | 34.55 | 35.09 | 235,404 | -0.70(-1.96%) |
Feb 09, 2018 | 36.16 | 36.16 | 33.04 | 35.79 | 326,972 | +0.17(+0.48%) |
Feb 08, 2018 | 37.90 | 38.13 | 35.50 | 35.62 | 153,441 | -2.18(-5.77%) |
Feb 07, 2018 | 38.10 | 38.63 | 38.08 | 37.80 | 148,214 | -0.28(-0.74%) |
Feb 06, 2018 | 37.74 | 38.41 | 36.88 | 38.08 | 209,895 | -0.24(-0.63%) |
Feb 05, 2018 | 37.96 | 38.94 | 37.45 | 38.32 | 191,325 | +0.32(+0.84%) |
Feb 02, 2018 | 39.18 | 39.65 | 36.80 | 38.00 | 187,333 | -1.34(-3.41%) |
Feb 01, 2018 | 39.00 | 39.40 | 37.72 | 39.34 | 178,490 | +0.22(+0.56%) |
Jan 31, 2018 | 37.92 | 39.50 | 37.28 | 39.12 | 150,676 | +1.85(+4.96%) |
Jan 30, 2018 | 38.07 | 38.25 | 36.85 | 37.27 | 183,065 | -1.08(-2.82%) |
Jan 29, 2018 | 38.87 | 39.35 | 38.20 | 38.35 | 165,083 | -0.51(-1.31%) |
Jan 26, 2018 | 38.20 | 39.74 | 37.90 | 38.86 | 144,222 | +0.71(+1.86%) |
Jan 25, 2018 | 39.59 | 39.99 | 36.78 | 38.15 | 266,601 | -1.44(-3.64%) |
Jan 24, 2018 | 41.23 | 41.43 | 39.47 | 39.59 | 254,538 | -1.39(-3.39%) |
Jan 23, 2018 | 42.63 | 42.63 | 40.84 | 40.98 | 244,493 | -1.34(-3.17%) |
Jan 22, 2018 | 43.31 | 43.63 | 42.30 | 42.32 | 131,635 | -0.81(-1.88%) |
Jan 19, 2018 | 42.14 | 43.80 | 42.10 | 43.13 | 215,689 | +1.12(+2.67%) |
Jan 18, 2018 | 41.30 | 42.44 | 41.30 | 42.01 | 252,039 | +0.97(+2.36%) |
Jan 17, 2018 | 41.50 | 41.72 | 39.04 | 41.04 | 462,359 | -0.16(-0.39%) |
Jan 16, 2018 | 40.93 | 41.68 | 40.91 | 41.20 | 601,226 | +0.28(+0.68%) |
Jan 12, 2018 | 40.92 | 40.92 | 40.92 | 0 | +1.10(+2.76%) | |
Jan 11, 2018 | 38.07 | 40.07 | 37.85 | 39.82 | 148,972 | +1.75(+4.60%) |
Jan 10, 2018 | 38.14 | 38.07 | 429,473 | +0.11(+0.29%) | ||
Jan 09, 2018 | 39.00 | 39.00 | 37.73 | 37.96 | 216,096 | -0.95(-2.44%) |
Jan 08, 2018 | 38.89 | 39.24 | 38.05 | 38.91 | 250,286 | +0.01(+0.03%) |
Jan 05, 2018 | 39.50 | 39.85 | 38.80 | 38.90 | 261,942 | -0.69(-1.74%) |
Jan 04, 2018 | 39.90 | 40.04 | 39.48 | 39.59 | 279,552 | -0.32(-0.80%) |
Jan 03, 2018 | 40.28 | 40.28 | 39.24 | 39.91 | 371,963 | -0.36(-0.89%) |
Jan 02, 2018 | 40.55 | 40.61 | 40.15 | 40.27 | 449,728 | -0.34(-0.84%) |
Dec 29, 2017 | 40.61 | 40.61 | 40.61 | 0 | +0.14(+0.35%) | |
Dec 28, 2017 | 39.88 | 40.58 | 39.64 | 40.47 | 255,039 | +0.78(+1.97%) |
Dec 27, 2017 | 39.71 | 40.46 | 39.40 | 39.69 | 278,655 | +0.01(+0.03%) |
Dec 26, 2017 | 39.12 | 39.85 | 38.91 | 39.68 | 216,693 | +0.43(+1.10%) |
Dec 22, 2017 | 38.50 | 39.94 | 38.25 | 39.25 | 572,646 | +0.75(+1.95%) |
Dec 21, 2017 | 38.76 | 38.97 | 37.62 | 38.50 | 257,762 | -0.25(-0.65%) |
Dec 20, 2017 | 37.39 | 39.22 | 37.39 | 38.75 | 703,938 | +1.44(+3.86%) |
Dec 19, 2017 | 37.41 | 37.84 | 36.94 | 37.31 | 233,128 | -0.11(-0.29%) |
Dec 18, 2017 | 36.29 | 37.56 | 35.83 | 37.42 | 286,392 | +1.67(+4.67%) |
Dec 15, 2017 | 35.42 | 36.34 | 35.24 | 35.75 | 2,742,085 | +0.17(+0.48%) |
Dec 14, 2017 | 35.06 | 36.65 | 35.06 | 35.58 | 390,577 | +0.63(+1.80%) |
Dec 13, 2017 | 35.23 | 35.57 | 34.37 | 34.95 | 341,760 | -0.21(-0.60%) |
Dec 12, 2017 | 35.45 | 35.82 | 34.86 | 35.16 | 319,274 | +0.16(+0.46%) |
Dec 11, 2017 | 33.25 | 35.03 | 33.25 | 35.00 | 337,965 | +1.82(+5.49%) |
Dec 08, 2017 | 33.02 | 33.28 | 32.99 | 33.18 | 220,952 | +0.28(+0.85%) |
Dec 07, 2017 | 32.60 | 33.81 | 32.52 | 32.90 | 232,842 | +0.32(+0.98%) |
Dec 06, 2017 | 32.61 | 32.61 | 32.05 | 32.58 | 213,850 | -0.27(-0.82%) |
Dec 05, 2017 | 32.58 | 33.57 | 31.57 | 32.85 | 481,563 | +0.21(+0.64%) |
Dec 04, 2017 | 33.07 | 33.33 | 32.59 | 32.64 | 266,208 | -0.20(-0.61%) |