Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 39.19 | 39.77 | 38.72 | 38.88 | 749,018 | -0.31(-0.79%) |
Feb 27, 2018 | 38.41 | 39.33 | 37.99 | 39.19 | 704,727 | +0.65(+1.69%) |
Feb 26, 2018 | 38.05 | 38.72 | 36.74 | 38.53 | 1,221,058 | +0.45(+1.19%) |
Feb 23, 2018 | 37.73 | 38.96 | 35.83 | 38.08 | 4,407,036 | -2.06(-5.13%) |
Feb 22, 2018 | 39.24 | 40.29 | 39.24 | 40.14 | 1,224,275 | +0.90(+2.30%) |
Feb 21, 2018 | 37.80 | 39.81 | 37.80 | 39.24 | 1,036,956 | +1.46(+3.86%) |
Feb 20, 2018 | 39.32 | 39.68 | 37.67 | 37.78 | 907,171 | -2.49(-6.18%) |
Feb 16, 2018 | 40.27 | 40.27 | 40.27 | 0 | +0.42(+1.06%) | |
Feb 15, 2018 | 39.60 | 40.26 | 39.39 | 39.85 | 432,935 | +0.45(+1.15%) |
Feb 14, 2018 | 38.64 | 39.55 | 38.64 | 39.39 | 454,508 | +0.56(+1.44%) |
Feb 13, 2018 | 38.94 | 39.64 | 38.58 | 38.84 | 532,940 | -0.42(-1.07%) |
Feb 12, 2018 | 39.09 | 39.62 | 38.61 | 39.26 | 720,035 | +0.51(+1.33%) |
Feb 09, 2018 | 37.89 | 39.62 | 37.57 | 38.74 | 1,089,399 | +1.01(+2.68%) |
Feb 08, 2018 | 38.67 | 39.16 | 37.61 | 37.73 | 697,248 | -0.85(-2.20%) |
Feb 07, 2018 | 38.63 | 39.07 | 38.40 | 38.58 | 510,308 | -0.04(-0.10%) |
Feb 06, 2018 | 37.78 | 39.31 | 37.31 | 38.62 | 639,111 | +0.18(+0.46%) |
Feb 05, 2018 | 38.33 | 39.40 | 37.87 | 38.44 | 829,985 | +0.04(+0.10%) |
Feb 02, 2018 | 38.55 | 39.03 | 37.86 | 38.40 | 782,930 | -0.18(-0.48%) |
Feb 01, 2018 | 38.74 | 39.11 | 38.19 | 38.59 | 683,215 | -0.18(-0.45%) |
Jan 31, 2018 | 38.95 | 39.83 | 38.44 | 38.76 | 898,092 | +0.28(+0.73%) |
Jan 30, 2018 | 38.02 | 38.67 | 38.02 | 38.48 | 1,260,510 | +0.14(+0.36%) |
Jan 29, 2018 | 38.18 | 38.70 | 37.88 | 38.35 | 308,920 | +0.07(+0.19%) |
Jan 26, 2018 | 37.54 | 38.43 | 37.13 | 38.27 | 449,517 | +0.72(+1.92%) |
Jan 25, 2018 | 37.06 | 37.58 | 36.53 | 37.55 | 503,445 | +0.67(+1.83%) |
Jan 24, 2018 | 37.46 | 37.46 | 36.44 | 36.88 | 422,233 | -0.41(-1.10%) |
Jan 23, 2018 | 37.31 | 37.58 | 36.95 | 37.29 | 444,896 | +0.36(+0.98%) |
Jan 22, 2018 | 35.69 | 36.95 | 35.56 | 36.93 | 708,092 | +1.34(+3.76%) |
Jan 19, 2018 | 35.32 | 35.80 | 34.89 | 35.59 | 578,661 | +0.24(+0.68%) |
Jan 18, 2018 | 35.61 | 35.61 | 35.09 | 35.35 | 298,728 | -0.16(-0.45%) |
Jan 17, 2018 | 35.74 | 35.86 | 35.24 | 35.51 | 419,640 | -0.09(-0.25%) |
Jan 16, 2018 | 36.50 | 36.63 | 35.40 | 35.60 | 548,105 | -0.54(-1.49%) |
Jan 12, 2018 | 36.13 | 36.13 | 36.13 | 0 | +0.67(+1.88%) | |
Jan 11, 2018 | 34.99 | 35.51 | 34.68 | 35.47 | 534,712 | +0.72(+2.08%) |
Jan 10, 2018 | 34.64 | 34.75 | 516,362 | -0.87(-2.45%) | ||
Jan 09, 2018 | 34.87 | 35.87 | 34.59 | 35.62 | 1,451,776 | +0.97(+2.80%) |
Jan 08, 2018 | 31.70 | 34.68 | 31.70 | 34.65 | 1,736,806 | +2.83(+8.89%) |
Jan 05, 2018 | 31.97 | 32.35 | 31.58 | 31.82 | 784,872 | -0.84(-2.58%) |
Jan 04, 2018 | 32.49 | 33.10 | 32.41 | 32.66 | 450,680 | +0.29(+0.89%) |
Jan 03, 2018 | 31.74 | 32.58 | 31.71 | 32.37 | 504,526 | +0.91(+2.88%) |
Jan 02, 2018 | 31.44 | 32.07 | 30.88 | 31.47 | 607,641 | +0.22(+0.72%) |
Dec 29, 2017 | 31.24 | 31.24 | 31.24 | 0 | -0.54(-1.69%) | |
Dec 28, 2017 | 32.01 | 32.30 | 31.63 | 31.78 | 267,204 | -0.17(-0.53%) |
Dec 27, 2017 | 31.42 | 31.95 | 31.34 | 31.95 | 399,995 | +0.60(+1.92%) |
Dec 26, 2017 | 30.64 | 31.56 | 30.38 | 31.35 | 468,653 | +0.61(+1.98%) |
Dec 22, 2017 | 30.13 | 31.07 | 30.06 | 30.74 | 817,685 | -0.81(-2.57%) |
Dec 21, 2017 | 31.88 | 32.17 | 31.20 | 31.55 | 1,337,173 | -0.26(-0.83%) |
Dec 20, 2017 | 32.65 | 32.72 | 31.65 | 31.81 | 946,782 | -0.64(-1.98%) |
Dec 19, 2017 | 32.65 | 32.99 | 32.37 | 32.45 | 721,706 | +0.06(+0.17%) |
Dec 18, 2017 | 32.89 | 33.22 | 32.16 | 32.40 | 495,414 | -0.39(-1.20%) |
Dec 15, 2017 | 33.22 | 33.64 | 32.74 | 32.79 | 1,147,737 | -0.50(-1.52%) |
Dec 14, 2017 | 34.35 | 34.59 | 33.03 | 33.30 | 704,614 | -0.95(-2.76%) |
Dec 13, 2017 | 33.70 | 34.67 | 33.40 | 34.24 | 1,022,662 | +0.51(+1.52%) |
Dec 12, 2017 | 33.46 | 34.26 | 33.30 | 33.73 | 731,425 | +0.50(+1.52%) |
Dec 11, 2017 | 32.75 | 33.24 | 32.64 | 33.22 | 648,614 | +0.60(+1.84%) |
Dec 08, 2017 | 31.82 | 32.77 | 31.78 | 32.62 | 579,100 | +0.91(+2.86%) |
Dec 07, 2017 | 31.39 | 31.81 | 31.12 | 31.72 | 285,039 | +0.30(+0.97%) |
Dec 06, 2017 | 31.96 | 32.38 | 31.25 | 31.41 | 378,434 | -0.51(-1.58%) |
Dec 05, 2017 | 31.63 | 32.53 | 30.87 | 31.92 | 469,038 | +0.10(+0.33%) |
Dec 04, 2017 | 31.56 | 32.43 | 31.56 | 31.81 | 865,725 | +0.76(+2.45%) |