Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 37.39 | 37.39 | 36.09 | 36.12 | 1,090,350 | -1.06(-2.85%) |
Feb 27, 2018 | 37.75 | 37.85 | 36.97 | 37.18 | 937,515 | -0.49(-1.31%) |
Feb 26, 2018 | 36.97 | 37.75 | 36.87 | 37.68 | 883,794 | +0.78(+2.11%) |
Feb 23, 2018 | 36.44 | 36.97 | 36.23 | 36.90 | 859,643 | +0.71(+1.95%) |
Feb 22, 2018 | 37.04 | 37.04 | 36.12 | 36.19 | 961,265 | -0.53(-1.44%) |
Feb 21, 2018 | 36.55 | 37.29 | 36.21 | 36.72 | 2,138,662 | +0.04(+0.10%) |
Feb 20, 2018 | 38.60 | 38.74 | 36.55 | 36.69 | 5,784,309 | -1.98(-5.11%) |
Feb 16, 2018 | 38.67 | 38.67 | 38.67 | 0 | +0.53(+1.39%) | |
Feb 15, 2018 | 38.42 | 38.54 | 37.75 | 38.14 | 895,810 | -0.21(-0.55%) |
Feb 14, 2018 | 38.49 | 36.19 | 38.35 | 1,190,325 | +1.69(+4.62%) | |
Feb 13, 2018 | 35.91 | 36.76 | 35.59 | 36.65 | 852,701 | +0.78(+2.17%) |
Feb 12, 2018 | 35.03 | 35.91 | 34.71 | 35.88 | 682,998 | +0.95(+2.73%) |
Feb 09, 2018 | 34.96 | 35.38 | 34.18 | 34.92 | 795,632 | +0.25(+0.71%) |
Feb 08, 2018 | 35.49 | 34.64 | 34.68 | 877,916 | -0.64(-1.80%) | |
Feb 07, 2018 | 35.66 | 35.84 | 35.13 | 35.31 | 1,001,677 | -0.56(-1.57%) |
Feb 06, 2018 | 35.38 | 36.12 | 34.89 | 35.88 | 1,199,320 | -0.26(-0.73%) |
Feb 05, 2018 | 36.55 | 36.79 | 35.70 | 36.14 | 573,077 | -0.65(-1.78%) |
Feb 02, 2018 | 37.04 | 37.36 | 36.41 | 36.79 | 856,006 | -0.56(-1.51%) |
Feb 01, 2018 | 37.47 | 37.50 | 36.97 | 37.36 | 909,746 | +0.00(+0.00%) |
Jan 31, 2018 | 38.35 | 38.63 | 37.11 | 37.36 | 1,082,109 | -0.81(-2.13%) |
Jan 30, 2018 | 37.96 | 39.23 | 37.96 | 38.17 | 712,973 | -0.67(-1.73%) |
Jan 29, 2018 | 39.20 | 39.34 | 38.56 | 38.84 | 984,605 | -0.35(-0.90%) |
Jan 26, 2018 | 39.27 | 39.37 | 38.67 | 39.20 | 527,181 | +0.11(+0.27%) |
Jan 25, 2018 | 38.49 | 39.12 | 38.10 | 39.09 | 841,316 | +0.60(+1.56%) |
Jan 24, 2018 | 37.11 | 38.70 | 37.08 | 38.49 | 1,092,096 | +1.41(+3.81%) |
Jan 23, 2018 | 36.55 | 37.15 | 36.30 | 37.08 | 657,242 | +0.42(+1.16%) |
Jan 22, 2018 | 36.72 | 36.90 | 36.44 | 36.65 | 622,365 | -0.04(-0.10%) |
Jan 19, 2018 | 36.44 | 36.94 | 36.44 | 36.69 | 714,742 | +0.07(+0.19%) |
Jan 18, 2018 | 36.83 | 37.15 | 36.56 | 36.62 | 640,935 | -0.42(-1.14%) |
Jan 17, 2018 | 36.23 | 37.25 | 36.19 | 37.04 | 418,519 | +0.85(+2.34%) |
Jan 16, 2018 | 36.55 | 36.76 | 36.16 | 36.19 | 669,120 | -0.21(-0.58%) |
Jan 12, 2018 | 36.41 | 36.41 | 36.41 | 0 | -0.21(-0.58%) | |
Jan 11, 2018 | 35.73 | 36.72 | 35.59 | 36.62 | 1,019,568 | +0.81(+2.27%) |
Jan 10, 2018 | 35.42 | 35.88 | 34.92 | 35.81 | 1,247,331 | +0.25(+0.70%) |
Jan 09, 2018 | 36.55 | 36.69 | 35.45 | 35.56 | 937,950 | -0.85(-2.33%) |
Jan 08, 2018 | 36.09 | 36.58 | 35.59 | 36.41 | 1,198,912 | +1.02(+2.89%) |
Jan 05, 2018 | 35.56 | 35.70 | 35.17 | 35.38 | 890,459 | +0.04(+0.10%) |
Jan 04, 2018 | 36.62 | 36.69 | 35.28 | 35.35 | 1,047,262 | -1.20(-3.29%) |
Jan 03, 2018 | 35.84 | 36.62 | 35.84 | 36.55 | 716,413 | +0.81(+2.27%) |
Jan 02, 2018 | 35.59 | 35.81 | 35.31 | 35.73 | 604,751 | +0.49(+1.40%) |
Dec 29, 2017 | 35.24 | 35.24 | 35.24 | 0 | +0.21(+0.60%) | |
Dec 28, 2017 | 34.92 | 35.28 | 34.71 | 35.03 | 622,196 | +0.11(+0.30%) |
Dec 27, 2017 | 35.03 | 35.56 | 34.92 | 34.92 | 1,024,807 | +0.00(+0.00%) |
Dec 26, 2017 | 34.25 | 35.28 | 33.76 | 34.92 | 987,659 | +0.49(+1.44%) |
Dec 22, 2017 | 34.96 | 35.35 | 34.39 | 34.43 | 1,138,046 | -0.56(-1.61%) |
Dec 21, 2017 | 35.70 | 35.91 | 34.99 | 34.99 | 798,925 | -0.71(-1.98%) |
Dec 20, 2017 | 35.95 | 36.16 | 35.68 | 35.70 | 386,320 | -0.18(-0.49%) |
Dec 19, 2017 | 36.02 | 36.51 | 35.84 | 35.88 | 429,988 | -0.25(-0.68%) |
Dec 18, 2017 | 36.12 | 36.48 | 35.98 | 36.12 | 595,051 | -0.07(-0.20%) |
Dec 15, 2017 | 36.02 | 36.51 | 35.91 | 36.19 | 993,707 | +0.18(+0.49%) |
Dec 14, 2017 | 36.02 | 36.19 | 35.73 | 36.02 | 1,116,590 | +0.11(+0.30%) |
Dec 13, 2017 | 36.51 | 36.69 | 35.84 | 35.91 | 1,044,185 | -0.49(-1.36%) |
Dec 12, 2017 | 36.09 | 36.69 | 36.02 | 36.41 | 1,556,602 | +0.42(+1.18%) |
Dec 11, 2017 | 35.77 | 36.16 | 35.45 | 35.98 | 861,406 | +0.28(+0.79%) |
Dec 08, 2017 | 36.23 | 36.37 | 35.66 | 35.70 | 853,046 | -0.49(-1.37%) |
Dec 07, 2017 | 35.98 | 36.41 | 35.66 | 36.19 | 783,663 | +0.35(+0.99%) |
Dec 06, 2017 | 35.84 | 36.09 | 35.54 | 35.84 | 272,398 | -0.04(-0.10%) |
Dec 05, 2017 | 35.70 | 36.19 | 35.46 | 35.88 | 412,264 | +0.32(+0.89%) |
Dec 04, 2017 | 36.37 | 36.40 | 35.39 | 35.56 | 730,542 | -0.67(-1.84%) |