Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 35.11 | 35.33 | 34.43 | 34.43 | 93,653 | -0.52(-1.50%) |
Feb 27, 2018 | 35.70 | 36.04 | 34.94 | 34.96 | 50,748 | -0.77(-2.16%) |
Feb 26, 2018 | 36.34 | 36.62 | 35.45 | 35.73 | 71,589 | -0.52(-1.45%) |
Feb 23, 2018 | 35.51 | 36.29 | 35.51 | 36.25 | 61,582 | +0.83(+2.34%) |
Feb 22, 2018 | 35.42 | 73,102 | +0.39(+1.12%) | |||
Feb 21, 2018 | 34.93 | 35.47 | 34.79 | 35.03 | 72,172 | +0.11(+0.30%) |
Feb 20, 2018 | 35.64 | 35.93 | 34.87 | 34.93 | 70,175 | -0.75(-2.09%) |
Feb 16, 2018 | 35.67 | 35.67 | 35.67 | 0 | +0.51(+1.44%) | |
Feb 15, 2018 | 34.71 | 35.27 | 34.41 | 35.16 | 84,803 | +0.38(+1.11%) |
Feb 14, 2018 | 35.05 | 35.34 | 34.74 | 34.78 | 54,593 | -0.53(-1.51%) |
Feb 13, 2018 | 35.13 | 35.54 | 34.78 | 35.31 | 63,134 | +0.05(+0.15%) |
Feb 12, 2018 | 35.37 | 35.37 | 34.40 | 35.26 | 102,894 | -0.07(-0.21%) |
Feb 09, 2018 | 34.68 | 35.65 | 34.67 | 35.33 | 103,086 | +0.71(+2.04%) |
Feb 08, 2018 | 34.67 | 35.57 | 34.37 | 34.62 | 143,438 | -0.09(-0.26%) |
Feb 07, 2018 | 34.23 | 34.75 | 34.09 | 34.71 | 111,073 | +0.57(+1.66%) |
Feb 06, 2018 | 33.84 | 34.51 | 33.23 | 34.14 | 165,649 | -0.32(-0.92%) |
Feb 05, 2018 | 35.18 | 35.56 | 34.27 | 34.46 | 73,033 | -0.82(-2.33%) |
Feb 02, 2018 | 35.27 | 35.70 | 35.09 | 35.28 | 64,367 | -0.20(-0.57%) |
Feb 01, 2018 | 35.67 | 36.13 | 35.05 | 35.48 | 197,749 | -0.42(-1.18%) |
Jan 31, 2018 | 35.73 | 36.13 | 35.15 | 35.91 | 125,701 | +0.41(+1.17%) |
Jan 30, 2018 | 35.22 | 35.86 | 35.22 | 35.49 | 70,666 | +0.17(+0.48%) |
Jan 29, 2018 | 35.65 | 35.84 | 35.12 | 35.32 | 84,331 | -0.35(-0.98%) |
Jan 26, 2018 | 36.16 | 36.16 | 35.66 | 35.67 | 96,950 | -0.47(-1.30%) |
Jan 25, 2018 | 35.82 | 36.16 | 35.59 | 36.14 | 52,366 | +0.34(+0.95%) |
Jan 24, 2018 | 35.96 | 36.13 | 35.67 | 35.80 | 50,092 | -0.17(-0.47%) |
Jan 23, 2018 | 35.75 | 36.05 | 35.74 | 35.97 | 62,243 | +0.23(+0.64%) |
Jan 22, 2018 | 35.61 | 35.91 | 35.54 | 35.74 | 80,330 | +0.16(+0.46%) |
Jan 19, 2018 | 35.89 | 36.11 | 35.50 | 35.58 | 82,459 | -0.29(-0.81%) |
Jan 18, 2018 | 36.28 | 36.30 | 35.69 | 35.87 | 68,640 | -0.42(-1.16%) |
Jan 17, 2018 | 35.65 | 36.57 | 35.44 | 36.30 | 95,415 | +0.67(+1.87%) |
Jan 16, 2018 | 35.87 | 36.10 | 35.58 | 35.63 | 74,408 | -0.16(-0.45%) |
Jan 12, 2018 | 35.79 | 35.79 | 35.79 | 0 | +0.19(+0.55%) | |
Jan 11, 2018 | 35.41 | 35.88 | 35.29 | 35.60 | 54,133 | +0.24(+0.69%) |
Jan 10, 2018 | 35.16 | 35.35 | 109,480 | -0.88(-2.42%) | ||
Jan 09, 2018 | 36.77 | 36.77 | 35.98 | 36.23 | 125,539 | -0.51(-1.39%) |
Jan 08, 2018 | 36.26 | 36.84 | 36.05 | 36.74 | 89,328 | +0.41(+1.14%) |
Jan 05, 2018 | 36.44 | 36.44 | 35.91 | 36.33 | 83,468 | +0.01(+0.02%) |
Jan 04, 2018 | 36.56 | 37.06 | 36.31 | 36.32 | 81,976 | -0.27(-0.73%) |
Jan 03, 2018 | 36.35 | 36.67 | 36.24 | 36.59 | 136,374 | +0.16(+0.45%) |
Jan 02, 2018 | 36.83 | 36.89 | 36.26 | 36.43 | 142,533 | -0.63(-1.69%) |
Dec 29, 2017 | 37.05 | 37.05 | 37.05 | 0 | -0.29(-0.78%) | |
Dec 28, 2017 | 37.15 | 37.43 | 37.04 | 37.34 | 77,482 | +0.23(+0.61%) |
Dec 27, 2017 | 36.73 | 37.73 | 36.73 | 37.12 | 298,505 | +0.50(+1.35%) |
Dec 26, 2017 | 36.64 | 37.24 | 36.32 | 36.62 | 140,210 | +0.63(+1.74%) |
Dec 22, 2017 | 35.82 | 36.40 | 35.76 | 36.00 | 117,470 | +0.15(+0.41%) |
Dec 21, 2017 | 36.62 | 36.87 | 35.81 | 35.85 | 115,311 | -0.86(-2.35%) |
Dec 20, 2017 | 36.97 | 37.47 | 36.67 | 36.71 | 115,035 | -0.36(-0.96%) |
Dec 19, 2017 | 38.38 | 38.53 | 36.99 | 37.07 | 134,239 | -1.52(-3.94%) |
Dec 18, 2017 | 39.18 | 39.35 | 38.19 | 38.59 | 118,579 | -0.40(-1.02%) |
Dec 15, 2017 | 38.50 | 39.46 | 38.25 | 38.98 | 253,626 | +0.37(+0.95%) |
Dec 14, 2017 | 39.35 | 39.54 | 38.46 | 38.62 | 92,170 | -0.90(-2.28%) |
Dec 13, 2017 | 39.33 | 39.78 | 39.25 | 39.52 | 122,304 | +0.24(+0.62%) |
Dec 12, 2017 | 39.41 | 39.68 | 38.08 | 39.28 | 543,852 | -1.15(-2.85%) |
Dec 11, 2017 | 40.71 | 40.71 | 40.32 | 40.43 | 65,538 | -0.32(-0.80%) |
Dec 08, 2017 | 41.29 | 41.29 | 40.63 | 40.76 | 49,523 | +0.00(+0.00%) |
Dec 07, 2017 | 41.29 | 41.62 | 41.07 | 116,846 | +0.00(+0.00%) | |
Dec 06, 2017 | 41.12 | 41.49 | 40.79 | 41.37 | 58,957 | +0.16(+0.39%) |
Dec 05, 2017 | 42.13 | 42.13 | 41.06 | 41.21 | 60,382 | -0.93(-2.22%) |
Dec 04, 2017 | 42.22 | 42.22 | 41.82 | 42.14 | 43,650 | +0.00(+0.00%) |