Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 36.92 | 37.19 | 36.70 | 36.74 | 210,001 | +0.20(+0.54%) |
Feb 27, 2018 | 37.35 | 37.35 | 36.54 | 36.54 | 285,146 | -1.00(-2.66%) |
Feb 26, 2018 | 37.26 | 37.54 | 37.10 | 37.54 | 258,124 | +0.63(+1.72%) |
Feb 23, 2018 | 36.67 | 36.99 | 36.65 | 36.90 | 91,451 | +0.33(+0.90%) |
Feb 22, 2018 | 36.80 | 36.19 | 36.57 | 171,245 | +0.38(+1.05%) | |
Feb 21, 2018 | 36.16 | 36.95 | 35.99 | 36.19 | 392,736 | +0.74(+2.09%) |
Feb 20, 2018 | 36.23 | 36.23 | 35.22 | 35.45 | 481,202 | -1.58(-4.27%) |
Feb 16, 2018 | 37.03 | 37.03 | 37.03 | 0 | +0.17(+0.47%) | |
Feb 15, 2018 | 36.23 | 36.86 | 36.21 | 36.86 | 230,821 | +0.90(+2.50%) |
Feb 14, 2018 | 35.27 | 36.11 | 35.16 | 35.96 | 204,675 | +0.26(+0.71%) |
Feb 13, 2018 | 35.62 | 35.80 | 35.48 | 35.71 | 345,772 | -0.17(-0.48%) |
Feb 12, 2018 | 35.74 | 36.10 | 35.49 | 35.88 | 293,162 | +0.79(+2.25%) |
Feb 09, 2018 | 35.01 | 35.33 | 34.23 | 35.09 | 540,473 | +0.69(+2.01%) |
Feb 08, 2018 | 35.81 | 35.81 | 34.39 | 34.40 | 479,562 | -1.24(-3.47%) |
Feb 07, 2018 | 36.23 | 36.23 | 35.52 | 35.63 | 517,528 | -1.09(-2.96%) |
Feb 06, 2018 | 35.63 | 37.02 | 35.63 | 36.72 | 881,932 | +0.67(+1.85%) |
Feb 05, 2018 | 36.67 | 37.01 | 35.64 | 36.05 | 804,018 | -0.68(-1.86%) |
Feb 02, 2018 | 37.16 | 37.34 | 36.73 | 36.74 | 532,118 | -0.91(-2.41%) |
Feb 01, 2018 | 37.49 | 37.82 | 37.44 | 37.64 | 407,681 | +0.16(+0.44%) |
Jan 31, 2018 | 37.92 | 38.01 | 37.18 | 37.48 | 353,935 | +0.05(+0.13%) |
Jan 30, 2018 | 37.65 | 37.70 | 37.65 | 37.43 | 224,849 | -0.40(-1.05%) |
Jan 29, 2018 | 37.57 | 37.97 | 37.51 | 37.82 | 459,982 | -0.61(-1.59%) |
Jan 26, 2018 | 38.03 | 38.43 | 37.94 | 38.43 | 302,037 | +0.92(+2.46%) |
Jan 25, 2018 | 37.73 | 38.03 | 37.41 | 37.51 | 321,940 | -0.33(-0.87%) |
Jan 24, 2018 | 37.68 | 38.03 | 37.60 | 37.84 | 406,297 | +0.49(+1.32%) |
Jan 23, 2018 | 37.08 | 37.39 | 37.00 | 37.35 | 420,657 | +0.30(+0.80%) |
Jan 22, 2018 | 36.46 | 37.07 | 36.41 | 37.05 | 276,613 | +1.08(+3.00%) |
Jan 19, 2018 | 36.13 | 36.13 | 35.79 | 35.97 | 363,877 | -0.80(-2.17%) |
Jan 18, 2018 | 36.65 | 36.88 | 36.58 | 36.77 | 578,710 | +0.49(+1.34%) |
Jan 17, 2018 | 36.03 | 36.61 | 36.03 | 36.28 | 490,947 | +0.76(+2.13%) |
Jan 16, 2018 | 35.66 | 35.94 | 35.52 | 35.53 | 493,202 | -0.94(-2.58%) |
Jan 12, 2018 | 36.46 | 36.46 | 36.46 | 0 | +0.32(+0.89%) | |
Jan 11, 2018 | 35.42 | 36.14 | 35.42 | 36.14 | 343,248 | +0.92(+2.62%) |
Jan 10, 2018 | 35.19 | 35.22 | 623,157 | -0.85(-2.35%) | ||
Jan 09, 2018 | 36.16 | 36.24 | 35.90 | 36.07 | 412,853 | -0.72(-1.95%) |
Jan 08, 2018 | 36.79 | 36.82 | 36.56 | 36.79 | 315,385 | -0.20(-0.53%) |
Jan 05, 2018 | 36.55 | 37.04 | 36.55 | 36.98 | 587,329 | +0.58(+1.61%) |
Jan 04, 2018 | 36.03 | 36.51 | 36.03 | 36.40 | 404,549 | +0.18(+0.50%) |
Jan 03, 2018 | 36.38 | 36.60 | 36.13 | 36.22 | 928,378 | -0.66(-1.79%) |
Jan 02, 2018 | 36.70 | 36.82 | 36.66 | 36.88 | 543,046 | +1.08(+3.01%) |
Dec 29, 2017 | 35.80 | 35.80 | 35.80 | 0 | +0.08(+0.23%) | |
Dec 28, 2017 | 35.34 | 35.83 | 35.34 | 35.72 | 424,304 | +1.04(+2.99%) |
Dec 27, 2017 | 34.63 | 34.79 | 34.60 | 34.68 | 153,607 | -0.07(-0.21%) |
Dec 26, 2017 | 34.52 | 34.79 | 34.52 | 34.75 | 167,855 | +0.17(+0.50%) |
Dec 22, 2017 | 34.37 | 34.60 | 34.31 | 34.58 | 256,645 | +0.20(+0.58%) |
Dec 21, 2017 | 34.10 | 34.49 | 34.10 | 34.38 | 229,483 | +0.34(+0.99%) |
Dec 20, 2017 | 33.80 | 34.21 | 33.77 | 34.04 | 180,851 | +0.28(+0.83%) |
Dec 19, 2017 | 34.10 | 34.10 | 33.71 | 33.76 | 332,607 | -0.16(-0.47%) |
Dec 18, 2017 | 33.77 | 34.08 | 33.76 | 33.92 | 334,913 | +0.57(+1.69%) |
Dec 15, 2017 | 33.27 | 33.51 | 33.17 | 33.36 | 347,210 | +0.47(+1.42%) |
Dec 14, 2017 | 33.19 | 33.39 | 32.88 | 32.89 | 739,836 | -0.57(-1.71%) |
Dec 13, 2017 | 33.04 | 33.65 | 33.04 | 33.47 | 472,575 | +0.16(+0.49%) |
Dec 12, 2017 | 33.37 | 33.50 | 33.17 | 33.30 | 507,186 | -0.16(-0.47%) |
Dec 11, 2017 | 33.58 | 33.66 | 33.42 | 33.46 | 401,017 | +0.33(+0.99%) |
Dec 08, 2017 | 33.07 | 33.24 | 33.00 | 33.13 | 484,585 | +0.57(+1.74%) |
Dec 07, 2017 | 32.27 | 32.70 | 32.27 | 32.56 | 352,558 | +0.30(+0.94%) |
Dec 06, 2017 | 32.22 | 32.32 | 32.10 | 32.26 | 261,427 | -0.27(-0.83%) |
Dec 05, 2017 | 32.06 | 32.72 | 32.06 | 32.53 | 552,977 | +0.45(+1.40%) |
Dec 04, 2017 | 31.84 | 32.25 | 31.77 | 32.08 | 981,890 | +0.84(+2.67%) |