Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 35.49 | 35.53 | 34.25 | 34.29 | 295,071 | -1.18(-3.33%) |
Feb 27, 2018 | 35.83 | 35.90 | 35.32 | 35.47 | 330,223 | -0.24(-0.67%) |
Feb 26, 2018 | 35.20 | 35.99 | 34.32 | 35.71 | 362,426 | +0.34(+0.96%) |
Feb 23, 2018 | 35.59 | 35.59 | 34.32 | 35.37 | 347,517 | +0.39(+1.11%) |
Feb 22, 2018 | 35.47 | 36.01 | 34.00 | 34.98 | 628,992 | +2.58(+7.96%) |
Feb 21, 2018 | 31.77 | 32.75 | 31.46 | 32.40 | 350,300 | +0.64(+2.02%) |
Feb 20, 2018 | 32.48 | 33.01 | 31.63 | 31.76 | 218,666 | -0.99(-3.02%) |
Feb 16, 2018 | 32.75 | 32.75 | 32.75 | 0 | -0.11(-0.33%) | |
Feb 15, 2018 | 33.37 | 33.69 | 33.37 | 32.86 | 193,660 | -0.13(-0.39%) |
Feb 14, 2018 | 33.11 | 31.38 | 32.99 | 184,136 | +0.67(+2.07%) | |
Feb 13, 2018 | 32.49 | 32.32 | 155,689 | +0.37(+1.16%) | ||
Feb 12, 2018 | 31.09 | 32.12 | 30.68 | 31.95 | 361,451 | +1.03(+3.33%) |
Feb 09, 2018 | 31.39 | 31.41 | 29.56 | 30.92 | 336,610 | +0.00(+0.00%) |
Feb 08, 2018 | 32.81 | 32.81 | 30.90 | 30.92 | 403,469 | -1.74(-5.33%) |
Feb 07, 2018 | 32.76 | 32.76 | 32.47 | 32.66 | 281,550 | -0.22(-0.67%) |
Feb 06, 2018 | 30.54 | 33.04 | 30.20 | 32.88 | 369,246 | +1.06(+3.33%) |
Feb 05, 2018 | 33.52 | 33.95 | 31.60 | 31.82 | 314,932 | -2.00(-5.91%) |
Feb 02, 2018 | 34.79 | 35.25 | 33.73 | 33.82 | 225,964 | -1.30(-3.70%) |
Feb 01, 2018 | 35.11 | 35.65 | 34.57 | 35.12 | 226,036 | -0.25(-0.71%) |
Jan 31, 2018 | 36.04 | 36.10 | 35.21 | 35.37 | 300,611 | -0.57(-1.59%) |
Jan 30, 2018 | 36.74 | 36.74 | 35.88 | 35.94 | 304,930 | -1.21(-3.26%) |
Jan 29, 2018 | 36.85 | 37.82 | 36.34 | 37.15 | 231,748 | +0.26(+0.70%) |
Jan 26, 2018 | 37.07 | 37.23 | 36.73 | 36.89 | 192,232 | +0.03(+0.08%) |
Jan 25, 2018 | 36.96 | 37.17 | 36.34 | 36.86 | 205,109 | +0.20(+0.55%) |
Jan 24, 2018 | 36.84 | 37.35 | 36.28 | 36.66 | 191,774 | -0.17(-0.46%) |
Jan 23, 2018 | 36.37 | 36.90 | 36.18 | 36.83 | 155,919 | +0.54(+1.49%) |
Jan 22, 2018 | 35.98 | 36.40 | 35.52 | 36.29 | 284,846 | +0.51(+1.43%) |
Jan 19, 2018 | 34.82 | 35.90 | 34.82 | 35.78 | 194,125 | +0.90(+2.58%) |
Jan 18, 2018 | 35.29 | 34.50 | 34.88 | 186,585 | -0.41(-1.16%) | |
Jan 17, 2018 | 35.05 | 35.33 | 34.66 | 35.29 | 294,767 | +0.42(+1.20%) |
Jan 16, 2018 | 36.90 | 36.99 | 34.84 | 34.87 | 288,303 | -1.74(-4.75%) |
Jan 12, 2018 | 36.61 | 36.61 | 36.61 | 0 | -0.03(-0.08%) | |
Jan 11, 2018 | 36.38 | 37.10 | 36.25 | 36.64 | 201,830 | +0.17(+0.47%) |
Jan 10, 2018 | 36.30 | 36.53 | 35.82 | 36.47 | 139,984 | -0.02(-0.05%) |
Jan 09, 2018 | 36.92 | 37.25 | 36.44 | 36.49 | 256,909 | -0.40(-1.08%) |
Jan 08, 2018 | 37.15 | 37.15 | 36.29 | 36.89 | 191,692 | -0.24(-0.65%) |
Jan 05, 2018 | 37.17 | 37.50 | 36.89 | 37.13 | 195,491 | +0.02(+0.05%) |
Jan 04, 2018 | 37.15 | 37.36 | 36.70 | 37.11 | 172,145 | +0.09(+0.24%) |
Jan 03, 2018 | 37.13 | 37.23 | 36.47 | 37.02 | 201,329 | -0.04(-0.11%) |
Jan 02, 2018 | 36.36 | 37.08 | 36.05 | 37.06 | 248,241 | +0.78(+2.15%) |
Dec 29, 2017 | 36.28 | 36.28 | 36.28 | 0 | +0.20(+0.55%) | |
Dec 28, 2017 | 36.10 | 36.46 | 35.66 | 36.08 | 175,850 | -0.05(-0.14%) |
Dec 27, 2017 | 35.65 | 36.45 | 35.48 | 36.13 | 300,163 | +0.62(+1.75%) |
Dec 26, 2017 | 35.67 | 35.79 | 35.38 | 35.51 | 176,167 | -0.21(-0.59%) |
Dec 22, 2017 | 35.45 | 36.02 | 35.14 | 35.72 | 206,030 | +0.28(+0.79%) |
Dec 21, 2017 | 35.46 | 35.73 | 35.06 | 35.44 | 244,992 | +0.10(+0.28%) |
Dec 20, 2017 | 35.29 | 35.93 | 35.23 | 35.34 | 216,296 | +0.01(+0.03%) |
Dec 19, 2017 | 36.32 | 36.59 | 35.31 | 35.33 | 243,026 | -1.02(-2.81%) |
Dec 18, 2017 | 36.19 | 36.61 | 35.95 | 36.35 | 295,253 | +0.27(+0.75%) |
Dec 15, 2017 | 35.34 | 36.49 | 35.13 | 36.08 | 896,028 | +0.85(+2.41%) |
Dec 14, 2017 | 35.37 | 35.87 | 35.18 | 35.23 | 296,958 | -0.13(-0.37%) |
Dec 13, 2017 | 35.51 | 35.82 | 35.19 | 35.36 | 288,464 | -0.21(-0.59%) |
Dec 12, 2017 | 35.49 | 35.76 | 35.21 | 35.57 | 226,791 | +0.22(+0.62%) |
Dec 11, 2017 | 35.60 | 36.27 | 35.10 | 35.35 | 258,042 | -0.21(-0.59%) |
Dec 08, 2017 | 35.23 | 36.23 | 35.23 | 35.56 | 265,632 | +0.98(+2.83%) |
Dec 07, 2017 | 34.85 | 35.21 | 34.50 | 34.58 | 393,912 | -0.16(-0.46%) |
Dec 06, 2017 | 34.96 | 35.08 | 34.56 | 34.74 | 327,942 | -0.36(-1.03%) |
Dec 05, 2017 | 34.83 | 37.00 | 34.83 | 35.10 | 413,454 | +0.76(+2.21%) |
Dec 04, 2017 | 35.95 | 35.95 | 34.30 | 34.34 | 412,580 | -1.17(-3.29%) |