Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 38.33 | 38.74 | 37.81 | 38.10 | 965,659 | +0.04(+0.11%) |
Feb 27, 2018 | 38.51 | 39.20 | 37.91 | 38.06 | 952,099 | -0.51(-1.32%) |
Feb 26, 2018 | 38.57 | 38.80 | 37.65 | 38.57 | 766,527 | +0.02(+0.05%) |
Feb 23, 2018 | 39.27 | 39.43 | 37.45 | 38.55 | 1,173,999 | -0.63(-1.61%) |
Feb 22, 2018 | 39.18 | 2,693,661 | +2.95(+8.14%) | |||
Feb 21, 2018 | 36.23 | 37.63 | 35.64 | 36.23 | 1,395,016 | +0.11(+0.30%) |
Feb 20, 2018 | 36.23 | 36.69 | 36.07 | 36.12 | 996,157 | -0.20(-0.55%) |
Feb 16, 2018 | 36.32 | 36.32 | 36.32 | 0 | +0.05(+0.14%) | |
Feb 15, 2018 | 35.96 | 36.36 | 34.53 | 36.27 | 1,826,903 | +0.61(+1.71%) |
Feb 14, 2018 | 34.10 | 35.77 | 33.80 | 35.66 | 800,490 | +1.42(+4.15%) |
Feb 13, 2018 | 33.55 | 34.38 | 32.98 | 34.24 | 1,694,269 | +0.50(+1.48%) |
Feb 12, 2018 | 33.87 | 34.00 | 32.97 | 33.74 | 1,736,761 | +0.02(+0.06%) |
Feb 09, 2018 | 34.25 | 34.43 | 32.58 | 33.72 | 2,133,787 | -0.30(-0.88%) |
Feb 08, 2018 | 34.43 | 35.50 | 33.83 | 34.02 | 1,429,845 | -0.27(-0.79%) |
Feb 07, 2018 | 34.15 | 34.35 | 34.09 | 34.29 | 1,110,702 | +0.03(+0.09%) |
Feb 06, 2018 | 32.44 | 34.38 | 32.22 | 34.26 | 1,739,270 | +0.39(+1.15%) |
Feb 05, 2018 | 34.16 | 34.58 | 33.19 | 33.87 | 1,422,028 | -0.74(-2.14%) |
Feb 02, 2018 | 34.96 | 35.05 | 34.16 | 34.61 | 999,547 | -0.62(-1.76%) |
Feb 01, 2018 | 33.87 | 35.37 | 33.59 | 35.23 | 1,358,395 | +1.15(+3.37%) |
Jan 31, 2018 | 34.54 | 34.84 | 33.77 | 34.08 | 775,199 | -0.18(-0.53%) |
Jan 30, 2018 | 34.18 | 34.19 | 34.00 | 34.26 | 547,230 | -0.03(-0.09%) |
Jan 29, 2018 | 34.27 | 34.75 | 34.00 | 34.29 | 749,685 | -0.03(-0.09%) |
Jan 26, 2018 | 34.02 | 34.37 | 33.61 | 34.32 | 492,185 | +0.37(+1.09%) |
Jan 25, 2018 | 33.76 | 34.10 | 33.47 | 33.95 | 1,421,063 | +0.40(+1.19%) |
Jan 24, 2018 | 33.98 | 34.21 | 33.25 | 33.55 | 846,938 | -0.15(-0.45%) |
Jan 23, 2018 | 34.11 | 34.19 | 33.49 | 33.70 | 1,317,169 | -0.53(-1.55%) |
Jan 22, 2018 | 34.50 | 33.69 | 34.23 | 748,275 | +0.22(+0.65%) | |
Jan 19, 2018 | 33.18 | 34.07 | 33.07 | 34.01 | 1,463,346 | +0.79(+2.38%) |
Jan 18, 2018 | 33.22 | 33.30 | 32.70 | 33.22 | 1,272,919 | +0.00(+0.00%) |
Jan 17, 2018 | 33.71 | 33.78 | 32.47 | 33.22 | 1,588,739 | -0.23(-0.69%) |
Jan 16, 2018 | 34.82 | 34.82 | 33.40 | 33.45 | 1,687,423 | -1.18(-3.41%) |
Jan 12, 2018 | 34.63 | 34.63 | 34.63 | 0 | +0.25(+0.73%) | |
Jan 11, 2018 | 33.02 | 34.42 | 33.02 | 34.38 | 845,070 | +1.38(+4.18%) |
Jan 10, 2018 | 33.50 | 32.68 | 33.00 | 1,048,777 | -0.07(-0.21%) | |
Jan 09, 2018 | 32.18 | 33.19 | 32.13 | 33.07 | 1,383,339 | +0.68(+2.10%) |
Jan 08, 2018 | 32.96 | 32.96 | 32.06 | 32.39 | 1,786,969 | -0.72(-2.17%) |
Jan 05, 2018 | 33.66 | 33.66 | 32.79 | 33.11 | 1,000,793 | -0.35(-1.05%) |
Jan 04, 2018 | 33.62 | 33.84 | 33.18 | 33.46 | 2,943,060 | +0.03(+0.09%) |
Jan 03, 2018 | 33.95 | 33.95 | 32.75 | 33.43 | 1,177,943 | -0.38(-1.12%) |
Jan 02, 2018 | 32.67 | 34.04 | 32.67 | 33.81 | 1,214,863 | +1.18(+3.62%) |
Dec 29, 2017 | 32.63 | 32.63 | 32.63 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 32.49 | 32.87 | 32.33 | 32.63 | 642,276 | +0.18(+0.55%) |
Dec 27, 2017 | 32.20 | 32.67 | 31.93 | 32.45 | 712,826 | +0.25(+0.78%) |
Dec 26, 2017 | 32.35 | 33.00 | 32.08 | 32.20 | 1,080,522 | -0.05(-0.16%) |
Dec 22, 2017 | 31.93 | 32.41 | 31.64 | 32.25 | 957,472 | +0.16(+0.50%) |
Dec 21, 2017 | 31.83 | 32.36 | 31.50 | 32.09 | 1,507,535 | +0.24(+0.75%) |
Dec 20, 2017 | 32.65 | 32.65 | 31.64 | 31.85 | 1,213,042 | -0.67(-2.06%) |
Dec 19, 2017 | 32.09 | 32.87 | 31.84 | 32.52 | 1,520,616 | +0.66(+2.07%) |
Dec 18, 2017 | 31.88 | 32.75 | 31.61 | 31.86 | 1,100,866 | +0.12(+0.38%) |
Dec 15, 2017 | 31.57 | 32.52 | 31.52 | 31.74 | 2,242,568 | +0.33(+1.05%) |
Dec 14, 2017 | 32.52 | 32.55 | 31.39 | 31.41 | 1,220,699 | -1.37(-4.18%) |
Dec 13, 2017 | 32.52 | 33.00 | 31.99 | 32.78 | 1,098,993 | +0.30(+0.92%) |
Dec 12, 2017 | 32.28 | 32.98 | 32.28 | 32.48 | 941,443 | +0.38(+1.18%) |
Dec 11, 2017 | 32.39 | 32.95 | 32.07 | 32.10 | 1,342,395 | -0.21(-0.65%) |
Dec 08, 2017 | 31.96 | 32.42 | 31.68 | 32.31 | 598,207 | +0.53(+1.67%) |
Dec 07, 2017 | 31.06 | 32.14 | 31.00 | 31.78 | 1,332,713 | +0.69(+2.22%) |
Dec 06, 2017 | 31.45 | 31.59 | 30.75 | 31.09 | 1,264,841 | -0.27(-0.86%) |
Dec 05, 2017 | 31.51 | 32.08 | 30.85 | 31.36 | 1,177,867 | -0.30(-0.95%) |
Dec 04, 2017 | 32.64 | 32.74 | 31.56 | 31.66 | 1,275,909 | -0.60(-1.86%) |