Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 36.31 | 36.50 | 36.28 | 36.50 | 4,050 | +0.34(+0.94%) |
Feb 27, 2018 | 36.16 | 36.50 | 36.14 | 36.16 | 7,377 | +0.06(+0.16%) |
Feb 26, 2018 | 36.31 | 36.49 | 36.02 | 36.11 | 17,248 | -0.60(-1.62%) |
Feb 23, 2018 | 36.60 | 36.70 | 36.42 | 36.70 | 5,977 | -0.09(-0.23%) |
Feb 22, 2018 | 36.59 | 36.79 | 4,517 | +0.43(+1.17%) | ||
Feb 21, 2018 | 36.48 | 36.53 | 36.33 | 36.36 | 11,819 | -0.31(-0.85%) |
Feb 20, 2018 | 36.87 | 37.10 | 36.62 | 36.67 | 9,085 | -0.28(-0.77%) |
Feb 16, 2018 | 36.96 | 36.96 | 36.96 | 0 | +0.54(+1.48%) | |
Feb 15, 2018 | 36.39 | 36.48 | 36.14 | 36.42 | 20,723 | -0.34(-0.93%) |
Feb 14, 2018 | 36.48 | 36.79 | 35.99 | 36.76 | 15,432 | +0.20(+0.56%) |
Feb 13, 2018 | 36.45 | 36.59 | 36.42 | 36.56 | 2,756 | +0.11(+0.30%) |
Feb 12, 2018 | 36.42 | 36.56 | 36.24 | 36.45 | 8,012 | +0.23(+0.63%) |
Feb 09, 2018 | 36.31 | 36.48 | 35.77 | 36.22 | 79,762 | +0.06(+0.16%) |
Feb 08, 2018 | 36.87 | 37.10 | 36.16 | 36.16 | 16,941 | -0.71(-1.92%) |
Feb 07, 2018 | 36.99 | 36.99 | 36.87 | 36.87 | 12,554 | -0.09(-0.23%) |
Feb 06, 2018 | 36.48 | 36.96 | 36.17 | 36.96 | 46,746 | +0.40(+1.09%) |
Feb 05, 2018 | 36.76 | 36.79 | 36.48 | 36.56 | 31,452 | -0.26(-0.69%) |
Feb 02, 2018 | 37.38 | 37.38 | 36.79 | 36.82 | 19,680 | -0.28(-0.76%) |
Feb 01, 2018 | 37.27 | 37.69 | 37.04 | 37.10 | 7,918 | -0.14(-0.38%) |
Jan 31, 2018 | 37.13 | 37.24 | 36.87 | 37.24 | 10,506 | +0.28(+0.77%) |
Jan 30, 2018 | 37.16 | 37.16 | 36.93 | 36.96 | 10,878 | -0.37(-0.99%) |
Jan 29, 2018 | 37.67 | 37.70 | 37.21 | 37.33 | 26,233 | +0.00(+0.00%) |
Jan 26, 2018 | 37.98 | 37.98 | 37.14 | 37.33 | 99,416 | -0.34(-0.90%) |
Jan 25, 2018 | 38.46 | 38.46 | 37.53 | 37.67 | 62,235 | -0.71(-1.85%) |
Jan 24, 2018 | 38.63 | 38.90 | 38.35 | 38.38 | 29,368 | -0.34(-0.88%) |
Jan 23, 2018 | 39.06 | 39.06 | 38.60 | 38.72 | 57,583 | -0.28(-0.73%) |
Jan 22, 2018 | 38.89 | 39.06 | 38.57 | 39.00 | 42,028 | +0.85(+2.23%) |
Jan 19, 2018 | 38.15 | 38.55 | 37.89 | 38.15 | 47,646 | +0.68(+1.82%) |
Jan 18, 2018 | 37.72 | 37.75 | 37.44 | 37.47 | 26,132 | -0.11(-0.30%) |
Jan 17, 2018 | 37.16 | 37.75 | 37.16 | 37.58 | 78,869 | +0.51(+1.38%) |
Jan 16, 2018 | 37.16 | 37.19 | 37.04 | 37.07 | 37,450 | +0.00(+0.00%) |
Jan 12, 2018 | 37.07 | 37.07 | 37.07 | 0 | -0.23(-0.61%) | |
Jan 11, 2018 | 37.58 | 37.58 | 37.07 | 37.30 | 34,149 | -0.40(-1.05%) |
Jan 10, 2018 | 37.58 | 37.81 | 37.53 | 37.70 | 33,638 | +0.77(+2.07%) |
Jan 09, 2018 | 37.04 | 37.13 | 36.90 | 36.93 | 39,279 | -0.43(-1.14%) |
Jan 08, 2018 | 37.21 | 37.58 | 37.16 | 37.35 | 71,653 | +0.40(+1.07%) |
Jan 05, 2018 | 36.82 | 36.99 | 36.66 | 36.96 | 38,058 | +0.48(+1.32%) |
Jan 04, 2018 | 36.45 | 36.53 | 36.18 | 36.48 | 74,329 | +0.74(+2.06%) |
Jan 03, 2018 | 36.39 | 36.39 | 35.62 | 35.74 | 16,506 | -0.06(-0.16%) |
Jan 02, 2018 | 36.08 | 36.08 | 35.68 | 35.79 | 13,293 | +0.68(+1.94%) |
Dec 29, 2017 | 35.11 | 35.11 | 35.11 | 0 | +0.54(+1.56%) | |
Dec 28, 2017 | 34.58 | 35.03 | 34.45 | 34.58 | 67,495 | +0.38(+1.12%) |
Dec 27, 2017 | 34.01 | 34.38 | 34.01 | 34.19 | 15,957 | +0.52(+1.55%) |
Dec 26, 2017 | 33.62 | 33.73 | 33.57 | 33.67 | 4,896 | +0.03(+0.08%) |
Dec 22, 2017 | 33.57 | 33.70 | 33.52 | 33.65 | 13,722 | +0.49(+1.49%) |
Dec 21, 2017 | 33.20 | 33.39 | 32.92 | 33.15 | 20,591 | +0.62(+1.92%) |
Dec 20, 2017 | 32.63 | 32.79 | 32.28 | 32.53 | 17,435 | +0.44(+1.38%) |
Dec 19, 2017 | 32.55 | 32.55 | 31.93 | 32.09 | 19,671 | -0.73(-2.22%) |
Dec 18, 2017 | 32.79 | 33.05 | 32.79 | 32.81 | 20,667 | +0.00(+0.00%) |
Dec 15, 2017 | 32.74 | 33.23 | 32.74 | 32.81 | 36,177 | +0.29(+0.88%) |
Dec 14, 2017 | 33.13 | 33.13 | 32.32 | 32.53 | 76,389 | -0.86(-2.57%) |
Dec 13, 2017 | 33.34 | 33.52 | 33.34 | 33.39 | 27,555 | +0.05(+0.16%) |
Dec 12, 2017 | 33.49 | 33.54 | 33.18 | 33.34 | 20,024 | -0.34(-1.00%) |
Dec 11, 2017 | 34.06 | 34.14 | 33.57 | 33.67 | 48,545 | -1.20(-3.43%) |
Dec 08, 2017 | 34.84 | 34.90 | 34.45 | 34.87 | 21,095 | +0.47(+1.36%) |
Dec 07, 2017 | 34.66 | 34.66 | 33.80 | 34.40 | 79,836 | -1.20(-3.36%) |
Dec 06, 2017 | 35.13 | 35.63 | 35.13 | 35.60 | 8,618 | +0.57(+1.63%) |
Dec 05, 2017 | 35.52 | 35.55 | 35.00 | 35.03 | 19,983 | -0.73(-2.04%) |
Dec 04, 2017 | 35.76 | 35.76 | 35.34 | 35.76 | 7,358 | +0.16(+0.44%) |