Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 31.81 | 32.24 | 29.04 | 31.16 | 5,178,818 | -0.66(-2.07%) |
Feb 27, 2018 | 33.20 | 33.66 | 31.80 | 31.82 | 1,906,990 | -1.52(-4.56%) |
Feb 26, 2018 | 33.77 | 33.93 | 32.55 | 33.34 | 871,415 | -0.49(-1.45%) |
Feb 23, 2018 | 33.43 | 33.89 | 33.30 | 33.83 | 741,583 | +0.29(+0.86%) |
Feb 22, 2018 | 33.54 | 2,409,090 | -0.96(-2.78%) | |||
Feb 21, 2018 | 31.99 | 35.70 | 31.86 | 34.50 | 4,844,290 | -3.14(-8.34%) |
Feb 20, 2018 | 37.31 | 38.00 | 37.30 | 37.64 | 1,014,644 | +0.09(+0.24%) |
Feb 16, 2018 | 37.55 | 37.55 | 37.55 | 0 | +0.57(+1.54%) | |
Feb 15, 2018 | 36.99 | 37.54 | 36.30 | 36.98 | 812,053 | +0.32(+0.87%) |
Feb 14, 2018 | 36.33 | 36.84 | 36.24 | 36.66 | 837,249 | -0.11(-0.30%) |
Feb 13, 2018 | 36.39 | 36.77 | 625,414 | -0.71(-1.89%) | ||
Feb 12, 2018 | 38.21 | 38.22 | 37.13 | 37.48 | 1,003,517 | -0.48(-1.26%) |
Feb 09, 2018 | 37.43 | 38.33 | 36.50 | 37.96 | 1,027,068 | +0.96(+2.59%) |
Feb 08, 2018 | 38.04 | 38.46 | 36.95 | 37.00 | 840,879 | -1.11(-2.91%) |
Feb 07, 2018 | 37.64 | 38.50 | 37.32 | 38.11 | 409,143 | +0.25(+0.66%) |
Feb 06, 2018 | 36.73 | 37.88 | 36.27 | 37.86 | 1,259,289 | +0.33(+0.88%) |
Feb 05, 2018 | 38.02 | 38.11 | 37.10 | 37.53 | 476,008 | -1.07(-2.77%) |
Feb 02, 2018 | 39.14 | 39.63 | 38.59 | 38.60 | 467,820 | -0.97(-2.45%) |
Feb 01, 2018 | 39.25 | 40.00 | 39.06 | 39.57 | 358,404 | +0.29(+0.74%) |
Jan 31, 2018 | 39.79 | 40.12 | 39.12 | 39.28 | 553,672 | -0.28(-0.71%) |
Jan 30, 2018 | 39.44 | 39.44 | 39.17 | 39.56 | 436,186 | -0.44(-1.10%) |
Jan 29, 2018 | 40.82 | 40.88 | 39.80 | 40.00 | 368,786 | -0.96(-2.34%) |
Jan 26, 2018 | 40.89 | 41.00 | 40.50 | 40.96 | 254,988 | +0.34(+0.84%) |
Jan 25, 2018 | 40.71 | 40.82 | 40.21 | 40.62 | 296,477 | +0.17(+0.42%) |
Jan 24, 2018 | 40.88 | 41.00 | 40.31 | 40.45 | 165,478 | -0.36(-0.88%) |
Jan 23, 2018 | 40.82 | 40.90 | 40.13 | 40.81 | 201,709 | +0.03(+0.07%) |
Jan 22, 2018 | 40.51 | 41.06 | 40.21 | 40.78 | 433,379 | +0.50(+1.24%) |
Jan 19, 2018 | 40.49 | 40.57 | 40.23 | 40.28 | 596,994 | -0.18(-0.44%) |
Jan 18, 2018 | 40.72 | 41.12 | 40.34 | 40.46 | 350,067 | -0.34(-0.83%) |
Jan 17, 2018 | 40.42 | 40.90 | 40.39 | 40.80 | 526,984 | +0.61(+1.52%) |
Jan 16, 2018 | 41.37 | 41.37 | 40.13 | 40.19 | 761,143 | -0.82(-2.00%) |
Jan 12, 2018 | 41.01 | 41.01 | 41.01 | 0 | +0.38(+0.94%) | |
Jan 11, 2018 | 40.19 | 41.04 | 39.84 | 40.63 | 345,050 | +0.66(+1.65%) |
Jan 10, 2018 | 40.98 | 40.98 | 39.80 | 39.97 | 531,739 | -1.13(-2.75%) |
Jan 09, 2018 | 41.68 | 41.91 | 41.10 | 41.10 | 502,668 | -0.71(-1.70%) |
Jan 08, 2018 | 41.74 | 41.89 | 41.42 | 41.81 | 717,279 | +0.14(+0.34%) |
Jan 05, 2018 | 40.98 | 42.27 | 40.98 | 41.67 | 796,322 | +0.92(+2.26%) |
Jan 04, 2018 | 40.67 | 41.41 | 40.47 | 40.75 | 697,575 | +0.83(+2.08%) |
Jan 03, 2018 | 39.29 | 39.93 | 38.88 | 39.92 | 478,471 | +0.61(+1.55%) |
Jan 02, 2018 | 39.54 | 39.67 | 38.59 | 39.31 | 523,894 | -0.06(-0.15%) |
Dec 29, 2017 | 39.37 | 39.37 | 39.37 | 0 | -0.26(-0.66%) | |
Dec 28, 2017 | 39.49 | 39.64 | 39.16 | 39.63 | 178,331 | +0.26(+0.66%) |
Dec 27, 2017 | 39.54 | 39.81 | 39.35 | 39.37 | 406,865 | -0.16(-0.40%) |
Dec 26, 2017 | 39.28 | 39.66 | 39.18 | 39.53 | 350,840 | +0.18(+0.46%) |
Dec 22, 2017 | 39.24 | 39.49 | 38.92 | 39.35 | 215,042 | +0.14(+0.36%) |
Dec 21, 2017 | 39.06 | 39.34 | 38.71 | 39.21 | 370,372 | +0.27(+0.69%) |
Dec 20, 2017 | 39.13 | 39.31 | 38.91 | 38.94 | 278,891 | +0.00(+0.00%) |
Dec 19, 2017 | 39.95 | 40.08 | 38.88 | 38.94 | 496,094 | -0.96(-2.41%) |
Dec 18, 2017 | 38.96 | 39.95 | 38.84 | 39.90 | 415,059 | +1.27(+3.29%) |
Dec 15, 2017 | 38.67 | 39.31 | 38.46 | 38.63 | 1,060,864 | +0.03(+0.08%) |
Dec 14, 2017 | 39.01 | 39.31 | 38.45 | 38.60 | 467,637 | -0.48(-1.23%) |
Dec 13, 2017 | 38.40 | 39.53 | 38.06 | 39.08 | 741,440 | +0.89(+2.33%) |
Dec 12, 2017 | 38.20 | 38.60 | 38.02 | 38.19 | 628,049 | -0.07(-0.18%) |
Dec 11, 2017 | 38.23 | 38.31 | 37.70 | 38.26 | 505,208 | +0.02(+0.05%) |
Dec 08, 2017 | 38.17 | 38.44 | 37.70 | 38.24 | 514,462 | +0.00(+0.00%) |
Dec 07, 2017 | 37.13 | 38.19 | 37.00 | 808,894 | +0.00(+0.00%) | |
Dec 06, 2017 | 37.90 | 38.08 | 37.18 | 37.22 | 485,336 | -0.92(-2.41%) |
Dec 05, 2017 | 38.17 | 38.44 | 37.93 | 38.14 | 323,459 | -0.05(-0.13%) |
Dec 04, 2017 | 39.26 | 39.34 | 38.19 | 38.19 | 408,537 | -0.51(-1.32%) |