Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 37.69 | 38.20 | 37.19 | 37.19 | 382,836 | -0.45(-1.20%) |
Feb 27, 2018 | 38.50 | 38.88 | 37.64 | 37.64 | 413,872 | -0.91(-2.36%) |
Feb 26, 2018 | 38.42 | 38.79 | 38.13 | 38.55 | 431,745 | +0.17(+0.44%) |
Feb 23, 2018 | 38.35 | 38.44 | 37.88 | 38.38 | 498,401 | +0.21(+0.55%) |
Feb 22, 2018 | 37.98 | 38.17 | 373,637 | -0.04(-0.10%) | ||
Feb 21, 2018 | 38.38 | 38.91 | 38.17 | 38.21 | 621,117 | +0.01(+0.03%) |
Feb 20, 2018 | 38.31 | 38.56 | 37.92 | 38.20 | 952,853 | -0.18(-0.47%) |
Feb 16, 2018 | 38.38 | 38.38 | 38.38 | 0 | +0.87(+2.32%) | |
Feb 15, 2018 | 37.00 | 37.82 | 36.89 | 37.51 | 819,943 | +0.85(+2.32%) |
Feb 14, 2018 | 35.50 | 36.80 | 35.36 | 36.66 | 486,418 | +1.12(+3.15%) |
Feb 13, 2018 | 35.02 | 35.70 | 35.02 | 35.54 | 360,161 | +0.42(+1.20%) |
Feb 12, 2018 | 35.08 | 35.37 | 34.49 | 35.12 | 466,097 | +0.22(+0.63%) |
Feb 09, 2018 | 34.76 | 35.11 | 33.91 | 34.90 | 656,774 | +0.55(+1.60%) |
Feb 08, 2018 | 35.07 | 35.23 | 34.34 | 34.35 | 575,801 | -0.78(-2.22%) |
Feb 07, 2018 | 34.57 | 35.59 | 34.57 | 35.13 | 779,048 | +0.37(+1.06%) |
Feb 06, 2018 | 33.80 | 34.90 | 33.70 | 34.76 | 874,220 | -0.25(-0.71%) |
Feb 05, 2018 | 35.72 | 36.32 | 34.00 | 35.01 | 949,903 | -1.57(-4.29%) |
Feb 02, 2018 | 36.74 | 37.29 | 36.20 | 36.58 | 818,785 | -0.50(-1.35%) |
Feb 01, 2018 | 35.99 | 37.08 | 35.38 | 37.08 | 867,740 | +1.11(+3.09%) |
Jan 31, 2018 | 33.99 | 38.51 | 33.75 | 35.97 | 4,048,701 | +2.61(+7.82%) |
Jan 30, 2018 | 33.00 | 33.48 | 32.57 | 33.36 | 552,464 | -0.01(-0.03%) |
Jan 29, 2018 | 33.75 | 33.98 | 33.33 | 33.37 | 608,239 | -0.41(-1.21%) |
Jan 26, 2018 | 33.59 | 33.78 | 33.08 | 33.78 | 413,334 | +0.24(+0.72%) |
Jan 25, 2018 | 33.17 | 33.56 | 32.66 | 33.54 | 728,262 | +0.61(+1.85%) |
Jan 24, 2018 | 33.46 | 33.93 | 32.91 | 32.93 | 1,094,699 | -0.37(-1.11%) |
Jan 23, 2018 | 32.55 | 33.31 | 32.19 | 33.30 | 762,885 | +0.73(+2.24%) |
Jan 22, 2018 | 32.56 | 32.60 | 32.16 | 32.57 | 454,838 | +0.11(+0.34%) |
Jan 19, 2018 | 32.10 | 32.48 | 32.01 | 32.46 | 592,436 | +0.30(+0.93%) |
Jan 18, 2018 | 32.55 | 32.55 | 31.83 | 32.16 | 468,995 | -0.38(-1.17%) |
Jan 17, 2018 | 32.33 | 32.77 | 32.13 | 32.54 | 1,017,104 | +0.33(+1.02%) |
Jan 16, 2018 | 31.88 | 32.61 | 31.59 | 32.21 | 1,039,876 | +0.64(+2.03%) |
Jan 12, 2018 | 31.57 | 31.57 | 31.57 | 0 | -0.18(-0.57%) | |
Jan 11, 2018 | 31.86 | 31.87 | 31.27 | 31.75 | 788,905 | +0.65(+2.09%) |
Jan 10, 2018 | 31.65 | 31.10 | 1,186,810 | +0.82(+2.71%) | ||
Jan 09, 2018 | 30.34 | 31.04 | 30.26 | 30.28 | 526,028 | +0.02(+0.07%) |
Jan 08, 2018 | 29.72 | 30.37 | 29.72 | 30.26 | 624,023 | +0.17(+0.56%) |
Jan 05, 2018 | 30.00 | 30.49 | 29.80 | 30.09 | 600,828 | +0.23(+0.77%) |
Jan 04, 2018 | 30.04 | 30.34 | 29.83 | 29.86 | 411,072 | -0.01(-0.03%) |
Jan 03, 2018 | 30.29 | 30.30 | 29.73 | 29.87 | 589,116 | -0.33(-1.09%) |
Jan 02, 2018 | 30.09 | 30.21 | 29.81 | 30.20 | 611,449 | +0.30(+1.00%) |
Dec 29, 2017 | 29.90 | 29.90 | 29.90 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 29.58 | 30.00 | 29.58 | 29.90 | 435,122 | +0.50(+1.70%) |
Dec 27, 2017 | 29.70 | 29.90 | 29.30 | 29.40 | 591,502 | -0.31(-1.04%) |
Dec 26, 2017 | 29.10 | 29.84 | 29.09 | 29.71 | 404,504 | +0.67(+2.31%) |
Dec 22, 2017 | 29.65 | 29.69 | 28.85 | 29.04 | 759,306 | -0.36(-1.22%) |
Dec 21, 2017 | 29.14 | 29.79 | 29.10 | 29.40 | 1,404,317 | +0.30(+1.03%) |
Dec 20, 2017 | 28.99 | 29.27 | 28.67 | 29.10 | 935,181 | +0.38(+1.32%) |
Dec 19, 2017 | 28.83 | 28.95 | 28.64 | 28.72 | 630,661 | -0.04(-0.14%) |
Dec 18, 2017 | 28.26 | 28.83 | 28.26 | 28.76 | 671,210 | +0.59(+2.09%) |
Dec 15, 2017 | 27.32 | 28.34 | 27.28 | 28.17 | 986,493 | +0.94(+3.45%) |
Dec 14, 2017 | 27.05 | 27.51 | 26.88 | 27.23 | 498,626 | +0.24(+0.89%) |
Dec 13, 2017 | 26.78 | 27.25 | 26.72 | 26.99 | 407,892 | +0.15(+0.56%) |
Dec 12, 2017 | 26.85 | 27.28 | 26.76 | 26.84 | 415,941 | +0.05(+0.19%) |
Dec 11, 2017 | 27.45 | 27.53 | 26.76 | 26.79 | 517,905 | -0.63(-2.30%) |
Dec 08, 2017 | 27.50 | 27.59 | 27.08 | 27.42 | 325,975 | +0.16(+0.59%) |
Dec 07, 2017 | 27.51 | 27.73 | 27.11 | 27.26 | 478,790 | -0.40(-1.45%) |
Dec 06, 2017 | 27.81 | 27.81 | 27.31 | 27.66 | 432,245 | -0.24(-0.86%) |
Dec 05, 2017 | 28.18 | 28.64 | 27.88 | 27.90 | 667,652 | -0.12(-0.43%) |
Dec 04, 2017 | 28.21 | 28.25 | 27.49 | 28.02 | 737,171 | +0.24(+0.86%) |