Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 36.24 | 36.27 | 35.74 | 35.74 | 464,971 | -0.54(-1.50%) |
Feb 27, 2018 | 36.57 | 36.74 | 36.28 | 36.28 | 376,917 | -0.36(-0.98%) |
Feb 26, 2018 | 36.40 | 36.64 | 36.30 | 36.64 | 177,905 | +0.54(+1.51%) |
Feb 23, 2018 | 35.87 | 36.11 | 35.75 | 36.10 | 334,451 | +0.59(+1.65%) |
Feb 22, 2018 | 35.48 | 35.51 | 318,689 | -0.21(-0.59%) | ||
Feb 21, 2018 | 35.96 | 36.18 | 35.72 | 35.72 | 243,985 | -0.21(-0.58%) |
Feb 20, 2018 | 35.97 | 36.18 | 35.87 | 35.93 | 280,845 | +0.08(+0.21%) |
Feb 16, 2018 | 35.86 | 35.86 | 35.86 | 0 | +0.62(+1.76%) | |
Feb 15, 2018 | 35.43 | 35.47 | 35.15 | 35.24 | 1,931,781 | -0.14(-0.40%) |
Feb 14, 2018 | 34.67 | 35.40 | 34.61 | 35.38 | 1,826,667 | +0.27(+0.76%) |
Feb 13, 2018 | 34.84 | 35.19 | 34.79 | 35.11 | 1,804,337 | -0.75(-2.08%) |
Feb 12, 2018 | 35.61 | 36.01 | 35.40 | 35.86 | 1,145,097 | +0.58(+1.64%) |
Feb 09, 2018 | 35.60 | 35.65 | 34.10 | 35.28 | 504,361 | +0.39(+1.11%) |
Feb 08, 2018 | 36.24 | 34.84 | 34.89 | 810,628 | -1.35(-3.72%) | |
Feb 07, 2018 | 36.25 | 36.66 | 36.16 | 36.24 | 539,423 | -0.32(-0.87%) |
Feb 06, 2018 | 35.81 | 36.65 | 35.58 | 36.56 | 614,842 | +0.60(+1.65%) |
Feb 05, 2018 | 36.84 | 37.18 | 35.60 | 35.97 | 1,650,046 | -1.63(-4.33%) |
Feb 02, 2018 | 38.05 | 38.09 | 37.59 | 37.59 | 378,632 | -0.31(-0.82%) |
Feb 01, 2018 | 37.86 | 38.14 | 37.82 | 37.90 | 580,353 | +0.22(+0.58%) |
Jan 31, 2018 | 37.66 | 37.86 | 37.61 | 37.68 | 2,140,626 | -0.09(-0.24%) |
Jan 30, 2018 | 37.72 | 37.88 | 37.57 | 37.78 | 2,772,866 | -0.50(-1.31%) |
Jan 29, 2018 | 38.32 | 38.40 | 38.27 | 38.28 | 3,348,310 | -0.27(-0.70%) |
Jan 26, 2018 | 38.48 | 38.56 | 38.31 | 38.55 | 416,254 | +0.10(+0.26%) |
Jan 25, 2018 | 38.52 | 38.53 | 38.23 | 38.45 | 619,746 | -0.17(-0.43%) |
Jan 24, 2018 | 38.76 | 38.76 | 38.38 | 38.61 | 285,937 | -0.36(-0.92%) |
Jan 23, 2018 | 38.97 | 39.07 | 38.90 | 38.97 | 434,036 | +0.00(+0.00%) |
Jan 22, 2018 | 38.71 | 38.97 | 38.70 | 38.97 | 336,806 | +0.23(+0.61%) |
Jan 19, 2018 | 38.78 | 38.80 | 38.58 | 38.74 | 628,266 | +0.13(+0.33%) |
Jan 18, 2018 | 38.54 | 38.65 | 38.40 | 38.61 | 444,489 | -0.34(-0.88%) |
Jan 17, 2018 | 38.66 | 39.06 | 38.63 | 38.96 | 396,787 | +0.58(+1.51%) |
Jan 16, 2018 | 38.75 | 38.79 | 38.30 | 38.38 | 825,707 | -0.22(-0.56%) |
Jan 12, 2018 | 38.60 | 38.60 | 38.60 | 0 | +0.07(+0.17%) | |
Jan 11, 2018 | 38.39 | 38.53 | 38.32 | 38.53 | 703,635 | +0.22(+0.57%) |
Jan 10, 2018 | 38.33 | 38.40 | 38.26 | 38.31 | 1,708,598 | -0.15(-0.39%) |
Jan 09, 2018 | 38.48 | 38.50 | 38.35 | 38.46 | 1,403,033 | -0.13(-0.33%) |
Jan 08, 2018 | 38.47 | 38.63 | 38.45 | 38.59 | 995,859 | +0.20(+0.52%) |
Jan 05, 2018 | 38.36 | 38.40 | 38.27 | 38.39 | 469,275 | +0.23(+0.59%) |
Jan 04, 2018 | 38.09 | 38.22 | 38.04 | 38.16 | 1,225,524 | +0.56(+1.49%) |
Jan 03, 2018 | 37.16 | 37.62 | 37.16 | 37.60 | 621,533 | +0.57(+1.54%) |
Jan 02, 2018 | 36.88 | 37.04 | 36.83 | 37.03 | 209,165 | +0.08(+0.20%) |
Dec 29, 2017 | 36.95 | 36.95 | 36.95 | 0 | -0.01(-0.02%) | |
Dec 28, 2017 | 37.02 | 37.09 | 36.95 | 36.96 | 161,678 | -0.19(-0.52%) |
Dec 27, 2017 | 37.14 | 37.23 | 37.08 | 37.16 | 332,812 | +0.03(+0.09%) |
Dec 26, 2017 | 37.16 | 37.16 | 37.08 | 37.12 | 95,813 | -0.03(-0.07%) |
Dec 22, 2017 | 37.13 | 37.17 | 37.05 | 37.15 | 232,839 | +0.15(+0.41%) |
Dec 21, 2017 | 37.10 | 37.18 | 36.98 | 37.00 | 206,268 | +0.01(+0.02%) |
Dec 20, 2017 | 37.05 | 37.06 | 36.90 | 36.99 | 399,368 | +0.23(+0.64%) |
Dec 19, 2017 | 36.87 | 36.92 | 36.75 | 36.75 | 147,787 | -0.27(-0.73%) |
Dec 18, 2017 | 36.93 | 37.04 | 36.92 | 37.02 | 1,030,846 | +0.44(+1.21%) |
Dec 15, 2017 | 36.46 | 36.66 | 36.45 | 36.58 | 1,018,549 | +0.09(+0.25%) |
Dec 14, 2017 | 36.68 | 36.71 | 36.45 | 36.49 | 391,840 | -0.27(-0.73%) |
Dec 13, 2017 | 36.82 | 36.95 | 36.74 | 36.76 | 225,922 | -0.18(-0.48%) |
Dec 12, 2017 | 36.91 | 37.04 | 36.89 | 36.93 | 140,125 | +0.05(+0.14%) |
Dec 11, 2017 | 36.74 | 36.88 | 36.72 | 36.88 | 228,596 | +0.19(+0.53%) |
Dec 08, 2017 | 36.61 | 36.72 | 36.55 | 36.69 | 209,575 | +0.26(+0.71%) |
Dec 07, 2017 | 36.24 | 36.46 | 36.18 | 36.43 | 426,672 | +0.49(+1.35%) |
Dec 06, 2017 | 35.92 | 36.12 | 35.88 | 35.94 | 282,490 | -0.23(-0.63%) |
Dec 05, 2017 | 36.34 | 36.42 | 36.14 | 36.17 | 357,127 | +0.13(+0.35%) |
Dec 04, 2017 | 36.41 | 36.41 | 36.04 | 36.04 | 245,485 | -0.29(-0.81%) |