Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 33.32 | 33.79 | 32.93 | 33.19 | 552,975 | +0.04(+0.13%) |
Feb 27, 2018 | 33.41 | 33.54 | 32.54 | 33.15 | 618,616 | -0.09(-0.26%) |
Feb 26, 2018 | 33.10 | 33.54 | 32.89 | 33.23 | 405,591 | +0.22(+0.65%) |
Feb 23, 2018 | 32.50 | 33.15 | 32.11 | 33.02 | 562,163 | +0.69(+2.13%) |
Feb 22, 2018 | 33.02 | 32.29 | 32.33 | 705,396 | -0.30(-0.92%) | |
Feb 21, 2018 | 33.41 | 34.05 | 32.59 | 32.63 | 1,102,343 | -0.69(-2.07%) |
Feb 20, 2018 | 32.97 | 34.18 | 32.89 | 33.32 | 921,306 | +0.30(+0.91%) |
Feb 16, 2018 | 33.02 | 33.02 | 33.02 | 0 | -0.39(-1.16%) | |
Feb 15, 2018 | 34.22 | 34.40 | 32.80 | 33.41 | 827,861 | -0.60(-1.77%) |
Feb 14, 2018 | 34.61 | 32.11 | 34.01 | 1,391,358 | +1.98(+6.19%) | |
Feb 13, 2018 | 32.20 | 32.50 | 31.55 | 32.03 | 1,196,934 | -0.30(-0.93%) |
Feb 12, 2018 | 33.02 | 33.19 | 32.03 | 32.33 | 1,188,584 | -0.52(-1.57%) |
Feb 09, 2018 | 33.54 | 33.54 | 31.71 | 32.85 | 1,428,256 | -0.04(-0.13%) |
Feb 08, 2018 | 34.22 | 34.22 | 32.72 | 32.89 | 1,525,639 | -1.38(-4.03%) |
Feb 07, 2018 | 34.48 | 35.65 | 34.22 | 34.27 | 1,530,967 | -0.52(-1.49%) |
Feb 06, 2018 | 31.81 | 35.35 | 31.81 | 34.79 | 2,216,196 | +2.13(+6.53%) |
Feb 05, 2018 | 35.39 | 35.73 | 31.90 | 32.65 | 1,859,044 | -3.41(-9.44%) |
Feb 02, 2018 | 36.21 | 36.38 | 33.62 | 36.06 | 2,972,908 | -1.59(-4.24%) |
Feb 01, 2018 | 36.60 | 37.89 | 36.60 | 37.65 | 1,465,093 | +0.88(+2.40%) |
Jan 31, 2018 | 38.84 | 38.84 | 36.64 | 36.77 | 1,433,617 | -1.59(-4.16%) |
Jan 30, 2018 | 38.36 | 38.62 | 37.89 | 38.36 | 638,425 | +0.26(+0.68%) |
Jan 29, 2018 | 38.75 | 38.75 | 37.80 | 38.10 | 670,318 | -0.69(-1.78%) |
Jan 26, 2018 | 38.88 | 38.88 | 38.23 | 38.79 | 730,964 | +0.22(+0.56%) |
Jan 25, 2018 | 39.35 | 39.70 | 38.28 | 38.58 | 908,994 | -0.60(-1.54%) |
Jan 24, 2018 | 41.68 | 41.68 | 38.79 | 39.18 | 1,848,316 | -2.11(-5.12%) |
Jan 23, 2018 | 41.98 | 42.25 | 41.04 | 41.29 | 836,918 | -0.43(-1.03%) |
Jan 22, 2018 | 44.55 | 41.29 | 41.73 | 2,155,482 | -3.92(-8.59%) | |
Jan 19, 2018 | 44.87 | 45.76 | 44.74 | 45.65 | 546,817 | +0.78(+1.73%) |
Jan 18, 2018 | 45.30 | 45.39 | 44.35 | 44.87 | 668,962 | +0.52(+1.17%) |
Jan 17, 2018 | 43.75 | 45.22 | 43.45 | 44.35 | 1,306,008 | +0.95(+2.18%) |
Jan 16, 2018 | 44.57 | 44.66 | 43.06 | 43.41 | 557,030 | -0.95(-2.14%) |
Jan 12, 2018 | 44.35 | 44.35 | 44.35 | 0 | +0.65(+1.48%) | |
Jan 11, 2018 | 43.19 | 43.97 | 42.78 | 43.71 | 396,591 | +0.56(+1.30%) |
Jan 10, 2018 | 43.75 | 44.35 | 42.98 | 43.15 | 525,385 | -1.08(-2.44%) |
Jan 09, 2018 | 44.23 | 44.74 | 43.71 | 44.23 | 630,313 | +0.04(+0.10%) |
Jan 08, 2018 | 43.28 | 44.40 | 42.54 | 44.18 | 743,696 | +0.86(+1.99%) |
Jan 05, 2018 | 42.46 | 43.73 | 41.94 | 43.32 | 1,051,053 | +1.42(+3.40%) |
Jan 04, 2018 | 42.98 | 43.10 | 40.86 | 41.90 | 882,077 | -0.91(-2.11%) |
Jan 03, 2018 | 41.85 | 43.10 | 41.77 | 42.80 | 723,640 | +1.08(+2.58%) |
Jan 02, 2018 | 40.43 | 41.94 | 40.22 | 41.73 | 677,004 | +1.25(+3.09%) |
Dec 29, 2017 | 40.48 | 40.48 | 40.48 | 0 | -0.52(-1.26%) | |
Dec 28, 2017 | 40.99 | 41.47 | 40.82 | 40.99 | 525,111 | +0.04(+0.11%) |
Dec 27, 2017 | 40.48 | 41.12 | 40.30 | 40.95 | 404,991 | +0.39(+0.96%) |
Dec 26, 2017 | 40.52 | 40.99 | 39.66 | 40.56 | 836,877 | -0.22(-0.53%) |
Dec 22, 2017 | 41.08 | 41.21 | 40.39 | 40.78 | 483,835 | -0.22(-0.53%) |
Dec 21, 2017 | 40.91 | 41.25 | 40.43 | 40.99 | 503,557 | +0.13(+0.32%) |
Dec 20, 2017 | 40.99 | 41.12 | 40.17 | 40.86 | 492,515 | +0.13(+0.32%) |
Dec 19, 2017 | 40.35 | 41.04 | 40.26 | 40.73 | 753,281 | +0.52(+1.29%) |
Dec 18, 2017 | 39.18 | 40.26 | 39.14 | 40.22 | 609,178 | +1.47(+3.78%) |
Dec 15, 2017 | 39.10 | 37.89 | 38.75 | 1,289,405 | +0.43(+1.12%) | |
Dec 14, 2017 | 38.54 | 39.35 | 38.06 | 38.32 | 793,631 | -0.26(-0.67%) |
Dec 13, 2017 | 39.44 | 39.83 | 36.51 | 38.58 | 2,829,411 | -1.29(-3.24%) |
Dec 12, 2017 | 39.74 | 40.17 | 39.44 | 39.87 | 915,305 | +0.00(+0.00%) |
Dec 11, 2017 | 38.32 | 40.09 | 38.32 | 39.87 | 887,230 | +1.77(+4.64%) |
Dec 08, 2017 | 37.72 | 39.46 | 37.72 | 38.10 | 1,225,065 | +0.52(+1.38%) |
Dec 07, 2017 | 37.46 | 38.06 | 37.29 | 37.59 | 1,011,445 | +0.13(+0.35%) |
Dec 06, 2017 | 36.72 | 37.50 | 36.29 | 37.46 | 902,098 | +0.65(+1.76%) |
Dec 05, 2017 | 37.16 | 38.32 | 36.54 | 36.81 | 1,151,560 | -0.26(-0.70%) |
Dec 04, 2017 | 39.96 | 40.02 | 36.94 | 37.07 | 1,666,153 | -2.28(-5.81%) |