Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 33.26 | 33.26 | 31.09 | 31.13 | 1,273,940 | -2.21(-6.62%) |
Feb 27, 2018 | 35.43 | 35.47 | 33.33 | 33.33 | 1,169,468 | -1.95(-5.53%) |
Feb 26, 2018 | 35.90 | 35.90 | 35.07 | 35.29 | 670,978 | -0.80(-2.20%) |
Feb 23, 2018 | 35.54 | 36.19 | 34.02 | 36.08 | 655,362 | +0.65(+1.84%) |
Feb 22, 2018 | 36.23 | 35.43 | 813,015 | +1.23(+3.59%) | ||
Feb 21, 2018 | 34.96 | 35.39 | 34.13 | 34.20 | 694,803 | -0.76(-2.17%) |
Feb 20, 2018 | 36.59 | 36.59 | 34.83 | 34.96 | 430,867 | -1.41(-3.88%) |
Feb 16, 2018 | 36.37 | 36.37 | 36.37 | 0 | +0.22(+0.60%) | |
Feb 15, 2018 | 37.06 | 37.24 | 35.50 | 36.15 | 493,819 | -0.07(-0.20%) |
Feb 14, 2018 | 35.25 | 36.33 | 35.10 | 36.23 | 248,008 | +0.98(+2.77%) |
Feb 13, 2018 | 34.96 | 35.39 | 34.06 | 35.25 | 301,185 | +0.33(+0.93%) |
Feb 12, 2018 | 35.86 | 35.86 | 34.27 | 34.92 | 472,533 | -0.90(-2.52%) |
Feb 09, 2018 | 36.55 | 36.77 | 34.85 | 35.83 | 524,425 | -0.47(-1.29%) |
Feb 08, 2018 | 36.44 | 37.31 | 36.26 | 36.30 | 341,850 | -0.22(-0.59%) |
Feb 07, 2018 | 35.72 | 36.98 | 35.43 | 36.51 | 281,840 | +0.83(+2.33%) |
Feb 06, 2018 | 34.74 | 36.26 | 34.67 | 35.68 | 415,305 | +0.04(+0.10%) |
Feb 05, 2018 | 36.41 | 36.51 | 35.10 | 35.65 | 836,689 | -0.98(-2.67%) |
Feb 02, 2018 | 36.88 | 37.43 | 36.37 | 36.62 | 309,987 | -0.43(-1.17%) |
Feb 01, 2018 | 38.21 | 38.21 | 37.02 | 37.06 | 287,497 | -1.23(-3.21%) |
Jan 31, 2018 | 38.39 | 38.97 | 37.74 | 38.29 | 392,087 | +0.11(+0.28%) |
Jan 30, 2018 | 37.92 | 38.29 | 37.86 | 38.18 | 188,661 | -0.11(-0.28%) |
Jan 29, 2018 | 39.37 | 39.37 | 37.92 | 38.29 | 474,521 | -1.27(-3.20%) |
Jan 26, 2018 | 39.73 | 39.95 | 39.44 | 39.55 | 596,266 | -0.22(-0.55%) |
Jan 25, 2018 | 39.88 | 40.24 | 39.32 | 39.77 | 281,919 | +0.00(+0.00%) |
Jan 24, 2018 | 39.26 | 40.06 | 39.22 | 39.77 | 243,739 | +0.43(+1.10%) |
Jan 23, 2018 | 39.05 | 39.41 | 38.62 | 39.33 | 137,247 | +0.22(+0.55%) |
Jan 22, 2018 | 38.83 | 39.37 | 38.14 | 39.12 | 202,753 | +0.07(+0.19%) |
Jan 19, 2018 | 38.00 | 39.12 | 37.96 | 39.05 | 231,969 | +0.90(+2.37%) |
Jan 18, 2018 | 38.07 | 38.21 | 37.53 | 38.14 | 154,267 | +0.07(+0.19%) |
Jan 17, 2018 | 39.12 | 39.12 | 37.92 | 38.07 | 192,894 | -0.90(-2.32%) |
Jan 16, 2018 | 39.23 | 39.66 | 38.90 | 38.97 | 261,097 | -0.11(-0.28%) |
Jan 12, 2018 | 39.08 | 39.08 | 39.08 | 0 | +0.83(+2.17%) | |
Jan 11, 2018 | 37.02 | 38.29 | 36.89 | 38.25 | 408,236 | +1.27(+3.42%) |
Jan 10, 2018 | 37.13 | 36.98 | 328,918 | +0.58(+1.59%) | ||
Jan 09, 2018 | 37.24 | 37.42 | 36.23 | 36.41 | 376,348 | -0.80(-2.14%) |
Jan 08, 2018 | 38.50 | 38.50 | 36.91 | 37.20 | 462,453 | -1.37(-3.56%) |
Jan 05, 2018 | 38.36 | 38.86 | 37.74 | 38.58 | 289,686 | +0.29(+0.76%) |
Jan 04, 2018 | 38.21 | 38.47 | 37.51 | 38.29 | 301,046 | +0.07(+0.19%) |
Jan 03, 2018 | 41.18 | 41.36 | 38.20 | 38.21 | 595,598 | -3.00(-7.28%) |
Jan 02, 2018 | 40.31 | 41.58 | 40.38 | 41.21 | 265,387 | +0.83(+2.06%) |
Dec 29, 2017 | 40.38 | 40.38 | 40.38 | 0 | -0.18(-0.45%) | |
Dec 28, 2017 | 40.49 | 41.14 | 39.80 | 40.56 | 275,842 | +0.14(+0.36%) |
Dec 27, 2017 | 41.11 | 41.32 | 40.23 | 40.42 | 297,998 | -0.90(-2.19%) |
Dec 26, 2017 | 39.80 | 41.36 | 39.80 | 41.32 | 344,348 | +1.41(+3.53%) |
Dec 22, 2017 | 41.03 | 41.16 | 39.70 | 39.91 | 208,005 | -1.05(-2.56%) |
Dec 21, 2017 | 40.85 | 41.36 | 40.50 | 40.96 | 305,529 | +0.29(+0.71%) |
Dec 20, 2017 | 40.42 | 40.74 | 39.95 | 40.67 | 356,732 | +0.36(+0.90%) |
Dec 19, 2017 | 39.55 | 40.33 | 39.43 | 40.31 | 354,903 | +0.76(+1.92%) |
Dec 18, 2017 | 38.21 | 39.73 | 38.21 | 39.55 | 428,758 | +1.59(+4.19%) |
Dec 15, 2017 | 37.13 | 38.11 | 37.13 | 37.96 | 779,961 | +0.83(+2.24%) |
Dec 14, 2017 | 37.38 | 37.56 | 36.84 | 37.13 | 277,264 | -0.14(-0.39%) |
Dec 13, 2017 | 37.96 | 38.36 | 37.20 | 37.27 | 342,852 | -0.69(-1.81%) |
Dec 12, 2017 | 37.45 | 38.21 | 37.35 | 37.96 | 402,174 | +0.54(+1.45%) |
Dec 11, 2017 | 37.20 | 38.14 | 37.06 | 37.42 | 375,587 | +0.22(+0.58%) |
Dec 08, 2017 | 38.68 | 39.55 | 36.62 | 37.20 | 738,425 | +0.00(+0.00%) |
Dec 07, 2017 | 39.80 | 40.71 | 39.52 | 451,142 | +0.00(+0.00%) | |
Dec 06, 2017 | 40.27 | 40.38 | 39.55 | 39.70 | 231,744 | -0.54(-1.35%) |
Dec 05, 2017 | 39.99 | 40.46 | 38.83 | 40.24 | 323,184 | +0.07(+0.18%) |
Dec 04, 2017 | 39.37 | 40.60 | 39.24 | 40.17 | 358,246 | +1.08(+2.78%) |