Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 36.56 | 36.68 | 36.16 | 36.23 | 95,458 | -0.12(-0.33%) |
Feb 27, 2018 | 37.27 | 37.27 | 36.31 | 36.35 | 123,585 | -0.93(-2.50%) |
Feb 26, 2018 | 37.65 | 37.72 | 37.19 | 37.28 | 144,090 | -0.19(-0.50%) |
Feb 23, 2018 | 37.05 | 37.48 | 36.88 | 37.47 | 81,466 | +0.83(+2.27%) |
Feb 22, 2018 | 36.47 | 36.64 | 87,233 | -0.51(-1.39%) | ||
Feb 21, 2018 | 37.36 | 37.82 | 37.10 | 37.15 | 158,870 | +0.16(+0.43%) |
Feb 20, 2018 | 36.91 | 37.35 | 36.69 | 36.99 | 101,426 | -0.08(-0.21%) |
Feb 16, 2018 | 37.07 | 37.07 | 37.07 | 0 | -0.13(-0.35%) | |
Feb 15, 2018 | 37.34 | 37.55 | 36.84 | 37.20 | 184,043 | +0.40(+1.08%) |
Feb 14, 2018 | 35.58 | 36.90 | 35.56 | 36.81 | 132,383 | +1.16(+3.25%) |
Feb 13, 2018 | 34.86 | 35.78 | 34.86 | 35.65 | 101,938 | +0.66(+1.90%) |
Feb 12, 2018 | 34.98 | 35.17 | 34.55 | 34.98 | 105,436 | +0.49(+1.44%) |
Feb 09, 2018 | 34.05 | 34.74 | 33.23 | 34.49 | 76,412 | +0.81(+2.41%) |
Feb 08, 2018 | 35.79 | 35.98 | 33.68 | 33.68 | 189,429 | -1.22(-3.49%) |
Feb 07, 2018 | 34.39 | 35.14 | 34.39 | 34.90 | 135,416 | +0.80(+2.35%) |
Feb 06, 2018 | 32.77 | 34.09 | 32.68 | 34.09 | 78,879 | +0.19(+0.55%) |
Feb 05, 2018 | 34.44 | 34.44 | 33.50 | 33.91 | 135,884 | -1.06(-3.03%) |
Feb 02, 2018 | 35.61 | 35.61 | 34.98 | 34.96 | 55,234 | -1.01(-2.81%) |
Feb 01, 2018 | 35.37 | 36.14 | 35.37 | 35.97 | 79,144 | +0.46(+1.28%) |
Jan 31, 2018 | 35.73 | 35.91 | 35.34 | 35.52 | 84,981 | +0.14(+0.39%) |
Jan 30, 2018 | 35.15 | 35.47 | 34.96 | 35.38 | 38,089 | -0.29(-0.80%) |
Jan 29, 2018 | 35.89 | 35.91 | 35.54 | 35.67 | 40,565 | -0.19(-0.52%) |
Jan 26, 2018 | 35.38 | 35.89 | 35.32 | 35.86 | 41,191 | +0.72(+2.06%) |
Jan 25, 2018 | 35.30 | 35.30 | 34.91 | 35.13 | 51,517 | -0.08(-0.22%) |
Jan 24, 2018 | 35.57 | 35.65 | 34.91 | 35.21 | 64,647 | -0.20(-0.56%) |
Jan 23, 2018 | 35.12 | 35.44 | 35.12 | 35.41 | 43,501 | +0.42(+1.19%) |
Jan 22, 2018 | 34.77 | 34.99 | 34.70 | 34.99 | 37,638 | +0.30(+0.86%) |
Jan 19, 2018 | 34.68 | 34.87 | 34.64 | 34.70 | 77,407 | +0.20(+0.57%) |
Jan 18, 2018 | 34.50 | 34.63 | 34.26 | 34.50 | 52,380 | +0.02(+0.06%) |
Jan 17, 2018 | 34.14 | 34.60 | 34.10 | 34.48 | 36,046 | +0.43(+1.25%) |
Jan 16, 2018 | 34.76 | 34.82 | 33.92 | 34.05 | 59,043 | -0.50(-1.43%) |
Jan 12, 2018 | 34.55 | 34.55 | 34.55 | 0 | +0.28(+0.81%) | |
Jan 11, 2018 | 34.28 | 34.28 | 34.15 | 34.27 | 25,648 | +0.10(+0.29%) |
Jan 10, 2018 | 34.32 | 34.17 | 63,519 | -0.19(-0.55%) | ||
Jan 09, 2018 | 34.90 | 34.90 | 34.27 | 34.36 | 720,304 | -0.21(-0.60%) |
Jan 08, 2018 | 34.29 | 34.57 | 34.22 | 34.57 | 120,530 | +0.20(+0.58%) |
Jan 05, 2018 | 34.09 | 34.39 | 34.05 | 34.37 | 67,444 | +0.34(+0.99%) |
Jan 04, 2018 | 34.15 | 34.29 | 33.85 | 34.03 | 35,883 | +0.03(+0.09%) |
Jan 03, 2018 | 33.87 | 34.07 | 33.80 | 34.00 | 48,248 | +0.31(+0.91%) |
Jan 02, 2018 | 32.91 | 33.70 | 32.91 | 33.70 | 39,287 | +1.08(+3.31%) |
Dec 29, 2017 | 32.62 | 32.62 | 32.62 | 0 | -0.24(-0.72%) | |
Dec 28, 2017 | 33.03 | 33.12 | 32.82 | 32.86 | 39,091 | -0.09(-0.27%) |
Dec 27, 2017 | 32.95 | 33.09 | 32.86 | 32.95 | 31,655 | -0.03(-0.09%) |
Dec 26, 2017 | 33.19 | 33.19 | 32.79 | 32.97 | 28,877 | -0.17(-0.50%) |
Dec 22, 2017 | 33.37 | 33.37 | 33.10 | 33.14 | 26,719 | -0.20(-0.61%) |
Dec 21, 2017 | 33.33 | 33.54 | 33.29 | 33.34 | 33,833 | +0.12(+0.35%) |
Dec 20, 2017 | 33.40 | 33.40 | 32.99 | 33.23 | 29,174 | -0.08(-0.23%) |
Dec 19, 2017 | 33.41 | 33.47 | 33.18 | 33.31 | 24,646 | -0.08(-0.23%) |
Dec 18, 2017 | 33.03 | 33.45 | 32.95 | 33.38 | 39,433 | +0.86(+2.64%) |
Dec 15, 2017 | 32.66 | 32.66 | 32.49 | 32.53 | 40,025 | -0.06(-0.18%) |
Dec 14, 2017 | 32.59 | 32.83 | 32.51 | 32.58 | 26,942 | +0.06(+0.18%) |
Dec 13, 2017 | 32.40 | 32.62 | 32.40 | 32.53 | 31,629 | +0.30(+0.94%) |
Dec 12, 2017 | 32.52 | 32.62 | 32.22 | 32.22 | 45,391 | -0.46(-1.40%) |
Dec 11, 2017 | 32.22 | 32.68 | 32.22 | 32.68 | 38,245 | +0.68(+2.13%) |
Dec 08, 2017 | 32.14 | 32.35 | 31.97 | 32.00 | 29,896 | +0.18(+0.55%) |
Dec 07, 2017 | 31.50 | 31.92 | 31.45 | 31.82 | 61,882 | +0.40(+1.27%) |
Dec 06, 2017 | 31.25 | 31.50 | 31.14 | 31.42 | 21,975 | +0.08(+0.25%) |
Dec 05, 2017 | 31.11 | 31.53 | 31.04 | 31.34 | 47,159 | +0.12(+0.37%) |
Dec 04, 2017 | 31.74 | 31.80 | 31.13 | 31.23 | 263,509 | -0.29(-0.93%) |