Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 38.40 | 38.48 | 36.87 | 36.89 | 1,630,209 | -1.41(-3.68%) |
Feb 27, 2018 | 39.16 | 39.38 | 38.29 | 38.30 | 1,425,496 | -0.83(-2.11%) |
Feb 26, 2018 | 38.78 | 39.57 | 38.56 | 39.12 | 2,354,290 | +0.57(+1.49%) |
Feb 23, 2018 | 38.23 | 38.59 | 37.83 | 38.55 | 917,560 | +0.59(+1.56%) |
Feb 22, 2018 | 37.89 | 37.96 | 1,363,087 | -0.17(-0.46%) | ||
Feb 21, 2018 | 37.84 | 39.11 | 37.84 | 38.13 | 2,365,324 | +0.07(+0.18%) |
Feb 20, 2018 | 38.32 | 40.15 | 37.80 | 38.06 | 2,657,196 | -0.30(-0.79%) |
Feb 16, 2018 | 38.37 | 38.37 | 38.37 | 0 | +1.03(+2.75%) | |
Feb 15, 2018 | 36.92 | 37.58 | 36.50 | 37.34 | 2,432,660 | +0.59(+1.61%) |
Feb 14, 2018 | 35.56 | 36.94 | 35.32 | 36.75 | 1,625,874 | +0.96(+2.68%) |
Feb 13, 2018 | 36.01 | 35.79 | 1,378,463 | -0.29(-0.80%) | ||
Feb 12, 2018 | 35.35 | 36.38 | 35.21 | 36.08 | 1,624,676 | +0.92(+2.63%) |
Feb 09, 2018 | 35.93 | 36.33 | 33.78 | 35.15 | 2,965,380 | -0.40(-1.13%) |
Feb 08, 2018 | 36.14 | 36.42 | 35.39 | 35.55 | 2,145,289 | -0.64(-1.76%) |
Feb 07, 2018 | 36.46 | 36.62 | 36.17 | 36.19 | 2,091,030 | -0.24(-0.67%) |
Feb 06, 2018 | 35.82 | 37.31 | 35.54 | 36.43 | 2,923,979 | -0.79(-2.13%) |
Feb 05, 2018 | 38.55 | 39.05 | 36.86 | 37.23 | 1,063,764 | -1.59(-4.11%) |
Feb 02, 2018 | 39.37 | 39.42 | 38.75 | 38.82 | 1,403,806 | -0.89(-2.24%) |
Feb 01, 2018 | 39.19 | 39.87 | 39.14 | 39.71 | 1,299,912 | +0.24(+0.60%) |
Jan 31, 2018 | 39.72 | 40.20 | 39.17 | 39.47 | 1,177,436 | +0.10(+0.24%) |
Jan 30, 2018 | 39.11 | 39.53 | 39.11 | 39.38 | 1,315,226 | -0.14(-0.35%) |
Jan 29, 2018 | 39.51 | 39.77 | 39.30 | 39.52 | 1,161,735 | -0.18(-0.46%) |
Jan 26, 2018 | 39.27 | 39.70 | 39.22 | 39.70 | 971,541 | +0.48(+1.22%) |
Jan 25, 2018 | 39.73 | 39.88 | 38.83 | 39.22 | 1,735,783 | -0.27(-0.68%) |
Jan 24, 2018 | 38.60 | 39.69 | 38.60 | 39.49 | 2,266,955 | +1.11(+2.88%) |
Jan 23, 2018 | 38.00 | 38.42 | 37.36 | 38.38 | 2,862,847 | +0.26(+0.69%) |
Jan 22, 2018 | 38.00 | 38.18 | 37.73 | 38.12 | 1,253,399 | +0.05(+0.14%) |
Jan 19, 2018 | 38.71 | 38.79 | 37.96 | 38.07 | 1,709,763 | -0.54(-1.40%) |
Jan 18, 2018 | 37.71 | 38.80 | 37.63 | 38.61 | 1,893,802 | +0.83(+2.19%) |
Jan 17, 2018 | 39.45 | 39.53 | 37.64 | 37.78 | 1,928,713 | -1.45(-3.71%) |
Jan 16, 2018 | 38.80 | 39.49 | 38.50 | 39.24 | 2,025,942 | +0.91(+2.39%) |
Jan 12, 2018 | 38.32 | 38.32 | 38.32 | 0 | +0.46(+1.22%) | |
Jan 11, 2018 | 37.20 | 38.21 | 37.10 | 37.86 | 1,371,888 | +0.87(+2.35%) |
Jan 10, 2018 | 36.77 | 36.99 | 1,276,398 | -0.72(-1.92%) | ||
Jan 09, 2018 | 38.10 | 38.13 | 37.57 | 37.71 | 1,015,879 | -0.37(-0.96%) |
Jan 08, 2018 | 37.86 | 38.22 | 37.76 | 38.08 | 1,064,908 | +0.28(+0.74%) |
Jan 05, 2018 | 38.05 | 38.06 | 37.58 | 37.80 | 1,046,070 | -0.02(-0.05%) |
Jan 04, 2018 | 36.89 | 37.98 | 36.89 | 37.82 | 1,378,233 | +1.08(+2.94%) |
Jan 03, 2018 | 36.80 | 36.99 | 36.54 | 36.74 | 829,428 | -0.11(-0.31%) |
Jan 02, 2018 | 36.81 | 37.10 | 36.66 | 36.85 | 813,158 | +0.32(+0.88%) |
Dec 29, 2017 | 36.53 | 36.53 | 36.53 | 0 | +0.15(+0.41%) | |
Dec 28, 2017 | 36.40 | 36.50 | 36.02 | 36.38 | 567,009 | +0.14(+0.38%) |
Dec 27, 2017 | 36.22 | 36.30 | 35.96 | 36.24 | 529,405 | +0.03(+0.07%) |
Dec 26, 2017 | 35.99 | 36.46 | 35.90 | 36.22 | 547,568 | +0.33(+0.92%) |
Dec 22, 2017 | 36.11 | 36.17 | 35.84 | 35.89 | 595,972 | -0.17(-0.48%) |
Dec 21, 2017 | 35.80 | 36.24 | 35.53 | 36.06 | 827,602 | +0.40(+1.12%) |
Dec 20, 2017 | 35.97 | 36.04 | 35.45 | 35.66 | 1,623,849 | -0.03(-0.10%) |
Dec 19, 2017 | 35.87 | 35.94 | 35.51 | 35.70 | 1,433,654 | -0.12(-0.34%) |
Dec 18, 2017 | 35.98 | 36.36 | 35.79 | 35.82 | 1,279,114 | +0.14(+0.39%) |
Dec 15, 2017 | 35.16 | 36.11 | 35.06 | 35.68 | 2,131,522 | +0.82(+2.36%) |
Dec 14, 2017 | 35.65 | 35.75 | 34.85 | 34.86 | 1,096,872 | -0.71(-2.00%) |
Dec 13, 2017 | 35.73 | 35.85 | 35.40 | 35.57 | 1,281,340 | -0.20(-0.56%) |
Dec 12, 2017 | 35.77 | 36.35 | 35.75 | 35.77 | 1,138,738 | -0.29(-0.82%) |
Dec 11, 2017 | 36.07 | 36.78 | 35.90 | 36.06 | 1,785,335 | -0.47(-1.28%) |
Dec 08, 2017 | 36.53 | 37.06 | 36.25 | 36.53 | 1,430,662 | -0.45(-1.22%) |
Dec 07, 2017 | 36.26 | 37.34 | 36.10 | 36.98 | 1,137,539 | +0.73(+2.01%) |
Dec 06, 2017 | 36.35 | 36.84 | 36.20 | 36.25 | 896,658 | -0.20(-0.55%) |
Dec 05, 2017 | 37.26 | 37.26 | 36.42 | 36.45 | 1,231,493 | -0.69(-1.84%) |
Dec 04, 2017 | 37.23 | 38.04 | 37.10 | 37.14 | 2,648,060 | +0.38(+1.04%) |