Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 36.85 | 36.97 | 36.52 | 36.55 | 243,256 | -0.03(-0.09%) |
Feb 27, 2018 | 36.77 | 37.21 | 36.57 | 36.58 | 300,632 | -0.32(-0.86%) |
Feb 26, 2018 | 37.18 | 37.25 | 36.55 | 36.90 | 390,157 | -0.14(-0.38%) |
Feb 23, 2018 | 35.81 | 37.20 | 35.04 | 37.04 | 369,598 | +1.40(+3.94%) |
Feb 22, 2018 | 35.12 | 35.63 | 35.02 | 35.63 | 241,922 | +0.67(+1.91%) |
Feb 21, 2018 | 35.69 | 35.93 | 34.96 | 34.96 | 145,319 | -0.60(-1.68%) |
Feb 20, 2018 | 35.91 | 36.25 | 35.48 | 35.56 | 238,032 | -0.57(-1.57%) |
Feb 16, 2018 | 36.13 | 36.13 | 36.13 | 0 | +0.78(+2.20%) | |
Feb 15, 2018 | 34.86 | 35.44 | 34.86 | 35.35 | 250,181 | +0.63(+1.81%) |
Feb 14, 2018 | 35.06 | 35.18 | 34.43 | 34.72 | 197,544 | -0.54(-1.54%) |
Feb 13, 2018 | 35.17 | 35.54 | 34.79 | 35.27 | 123,950 | +0.09(+0.26%) |
Feb 12, 2018 | 35.22 | 35.27 | 33.94 | 35.17 | 259,628 | +0.03(+0.09%) |
Feb 09, 2018 | 34.51 | 35.55 | 34.31 | 35.14 | 327,578 | +0.79(+2.30%) |
Feb 08, 2018 | 35.24 | 35.44 | 34.32 | 34.35 | 240,271 | -0.90(-2.55%) |
Feb 07, 2018 | 35.22 | 35.41 | 35.22 | 35.25 | 158,318 | -0.03(-0.09%) |
Feb 06, 2018 | 35.22 | 35.91 | 34.51 | 35.28 | 225,386 | -0.94(-2.59%) |
Feb 05, 2018 | 36.56 | 36.79 | 35.83 | 36.22 | 189,682 | -0.60(-1.62%) |
Feb 02, 2018 | 36.88 | 37.17 | 36.25 | 36.82 | 318,570 | -0.12(-0.34%) |
Feb 01, 2018 | 37.31 | 37.63 | 36.79 | 36.94 | 333,715 | -0.41(-1.10%) |
Jan 31, 2018 | 37.35 | 37.68 | 37.11 | 37.35 | 578,987 | +0.21(+0.56%) |
Jan 30, 2018 | 37.30 | 37.30 | 36.97 | 37.15 | 200,122 | -0.26(-0.68%) |
Jan 29, 2018 | 38.08 | 38.08 | 37.08 | 37.40 | 230,042 | -0.77(-2.01%) |
Jan 26, 2018 | 38.64 | 38.64 | 38.08 | 38.17 | 182,258 | -0.40(-1.03%) |
Jan 25, 2018 | 38.61 | 38.89 | 38.23 | 38.57 | 259,615 | -0.20(-0.52%) |
Jan 24, 2018 | 39.23 | 39.41 | 38.71 | 38.77 | 163,843 | -0.50(-1.28%) |
Jan 23, 2018 | 38.68 | 39.33 | 38.64 | 39.27 | 157,008 | +0.61(+1.59%) |
Jan 22, 2018 | 38.55 | 38.76 | 38.46 | 38.66 | 175,139 | +0.07(+0.18%) |
Jan 19, 2018 | 38.12 | 38.59 | 38.12 | 38.59 | 249,283 | +0.35(+0.91%) |
Jan 18, 2018 | 38.09 | 38.39 | 37.91 | 38.24 | 291,627 | -0.02(-0.04%) |
Jan 17, 2018 | 38.09 | 38.44 | 37.93 | 38.25 | 207,496 | +0.31(+0.82%) |
Jan 16, 2018 | 38.05 | 38.69 | 37.93 | 37.94 | 286,690 | -0.05(-0.14%) |
Jan 12, 2018 | 38.00 | 38.00 | 38.00 | 0 | -0.47(-1.23%) | |
Jan 11, 2018 | 38.56 | 38.84 | 38.42 | 38.47 | 223,987 | -0.13(-0.34%) |
Jan 10, 2018 | 38.60 | 229,702 | -0.31(-0.80%) | |||
Jan 09, 2018 | 39.14 | 39.14 | 38.43 | 38.91 | 198,329 | -0.29(-0.75%) |
Jan 08, 2018 | 39.19 | 39.33 | 38.95 | 39.21 | 171,485 | -0.03(-0.08%) |
Jan 05, 2018 | 39.22 | 39.51 | 38.97 | 39.24 | 186,334 | +0.05(+0.12%) |
Jan 04, 2018 | 39.89 | 39.89 | 38.77 | 39.19 | 370,303 | -0.64(-1.62%) |
Jan 03, 2018 | 39.90 | 40.21 | 39.57 | 39.84 | 237,392 | -0.07(-0.17%) |
Jan 02, 2018 | 40.05 | 40.23 | 39.78 | 39.91 | 411,705 | -0.01(-0.02%) |
Dec 29, 2017 | 39.92 | 39.92 | 39.92 | 0 | -0.03(-0.08%) | |
Dec 28, 2017 | 39.92 | 39.98 | 39.60 | 39.95 | 135,075 | +0.20(+0.51%) |
Dec 27, 2017 | 39.74 | 39.89 | 39.61 | 39.74 | 136,113 | +0.20(+0.51%) |
Dec 26, 2017 | 39.54 | 39.73 | 39.06 | 39.54 | 165,938 | +0.18(+0.45%) |
Dec 22, 2017 | 39.36 | 39.57 | 39.15 | 39.36 | 215,422 | +0.03(+0.08%) |
Dec 21, 2017 | 39.90 | 39.90 | 39.13 | 39.33 | 347,331 | -0.47(-1.17%) |
Dec 20, 2017 | 40.47 | 40.82 | 39.74 | 39.80 | 444,217 | -0.56(-1.38%) |
Dec 19, 2017 | 40.95 | 41.63 | 40.16 | 40.36 | 842,690 | -0.12(-0.31%) |
Dec 18, 2017 | 39.71 | 40.79 | 39.66 | 40.48 | 703,565 | +0.77(+1.93%) |
Dec 15, 2017 | 39.45 | 39.92 | 39.45 | 39.71 | 736,374 | +0.32(+0.82%) |
Dec 14, 2017 | 39.20 | 39.45 | 39.00 | 39.39 | 315,731 | +0.07(+0.18%) |
Dec 13, 2017 | 38.68 | 39.55 | 38.65 | 39.32 | 308,118 | +0.76(+1.97%) |
Dec 12, 2017 | 37.94 | 38.75 | 37.94 | 38.56 | 276,576 | +0.38(+1.01%) |
Dec 11, 2017 | 38.15 | 38.37 | 37.99 | 38.18 | 266,620 | +0.00(+0.00%) |
Dec 08, 2017 | 38.17 | 38.52 | 37.69 | 38.18 | 234,918 | +0.00(+0.00%) |
Dec 07, 2017 | 37.45 | 38.08 | 37.35 | 284,138 | +0.00(+0.00%) | |
Dec 06, 2017 | 37.47 | 37.61 | 37.15 | 37.55 | 182,969 | +0.06(+0.16%) |
Dec 05, 2017 | 37.80 | 37.85 | 37.44 | 37.49 | 126,663 | -0.33(-0.87%) |
Dec 04, 2017 | 38.12 | 38.12 | 37.78 | 37.82 | 2,139,424 | -0.21(-0.55%) |