Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 35.25 | 35.63 | 35.16 | 35.19 | 147,644 | +0.02(+0.07%) |
Feb 27, 2018 | 36.21 | 36.21 | 35.16 | 35.16 | 86,767 | -0.89(-2.47%) |
Feb 26, 2018 | 36.13 | 36.13 | 35.78 | 36.05 | 287,828 | +0.08(+0.22%) |
Feb 23, 2018 | 35.52 | 35.97 | 35.49 | 35.97 | 212,382 | +0.60(+1.70%) |
Feb 22, 2018 | 35.21 | 35.64 | 35.15 | 35.37 | 195,259 | +0.40(+1.15%) |
Feb 21, 2018 | 35.56 | 35.72 | 34.97 | 34.97 | 70,441 | -0.69(-1.93%) |
Feb 20, 2018 | 36.08 | 36.28 | 35.65 | 35.66 | 82,222 | -0.49(-1.35%) |
Feb 16, 2018 | 36.15 | 36.15 | 36.15 | 0 | +0.22(+0.60%) | |
Feb 15, 2018 | 35.86 | 35.96 | 35.56 | 35.93 | 95,238 | +0.36(+1.01%) |
Feb 14, 2018 | 35.40 | 35.59 | 35.13 | 35.57 | 91,708 | -0.26(-0.72%) |
Feb 13, 2018 | 35.63 | 35.90 | 35.51 | 35.83 | 123,810 | +0.20(+0.56%) |
Feb 12, 2018 | 35.69 | 35.73 | 34.67 | 35.63 | 187,908 | +0.02(+0.07%) |
Feb 09, 2018 | 34.84 | 35.83 | 34.63 | 35.60 | 199,739 | +0.93(+2.68%) |
Feb 08, 2018 | 35.83 | 35.89 | 34.68 | 34.68 | 130,830 | -1.05(-2.94%) |
Feb 07, 2018 | 35.89 | 35.94 | 35.64 | 35.73 | 73,966 | -0.22(-0.60%) |
Feb 06, 2018 | 35.43 | 36.01 | 35.16 | 35.94 | 339,761 | -0.42(-1.17%) |
Feb 05, 2018 | 36.90 | 36.99 | 35.83 | 36.37 | 287,676 | -0.63(-1.71%) |
Feb 02, 2018 | 37.35 | 37.35 | 36.59 | 37.00 | 268,588 | -0.27(-0.73%) |
Feb 01, 2018 | 38.15 | 38.15 | 37.21 | 37.27 | 1,250,966 | -0.86(-2.25%) |
Jan 31, 2018 | 37.63 | 38.13 | 37.51 | 38.13 | 98,835 | +0.67(+1.78%) |
Jan 30, 2018 | 37.85 | 37.85 | 37.39 | 37.46 | 175,517 | -0.27(-0.72%) |
Jan 29, 2018 | 38.09 | 38.09 | 37.68 | 37.74 | 66,488 | -0.52(-1.36%) |
Jan 26, 2018 | 38.46 | 38.46 | 38.03 | 38.26 | 88,020 | -0.11(-0.29%) |
Jan 25, 2018 | 38.57 | 38.57 | 38.13 | 38.37 | 76,426 | -0.03(-0.08%) |
Jan 24, 2018 | 38.63 | 38.69 | 38.30 | 38.40 | 177,188 | -0.08(-0.21%) |
Jan 23, 2018 | 38.40 | 38.66 | 38.21 | 38.48 | 143,576 | +0.34(+0.90%) |
Jan 22, 2018 | 37.98 | 38.14 | 37.81 | 38.14 | 108,596 | +0.36(+0.95%) |
Jan 19, 2018 | 37.67 | 37.79 | 37.54 | 37.78 | 306,522 | +0.18(+0.47%) |
Jan 18, 2018 | 37.95 | 37.95 | 37.52 | 37.60 | 484,306 | -0.44(-1.16%) |
Jan 17, 2018 | 37.93 | 38.10 | 37.75 | 38.04 | 335,271 | +0.26(+0.68%) |
Jan 16, 2018 | 37.95 | 38.22 | 37.77 | 37.79 | 389,417 | +0.04(+0.11%) |
Jan 12, 2018 | 37.75 | 37.75 | 37.75 | 0 | -0.28(-0.74%) | |
Jan 11, 2018 | 38.29 | 38.29 | 37.98 | 38.03 | 706,507 | -0.15(-0.40%) |
Jan 10, 2018 | 38.59 | 38.59 | 37.97 | 38.18 | 294,031 | -0.45(-1.16%) |
Jan 09, 2018 | 39.12 | 39.12 | 38.58 | 38.63 | 88,546 | -0.55(-1.39%) |
Jan 08, 2018 | 38.88 | 39.17 | 38.87 | 39.17 | 127,574 | +0.28(+0.72%) |
Jan 05, 2018 | 39.16 | 39.16 | 38.77 | 38.89 | 90,221 | -0.01(-0.02%) |
Jan 04, 2018 | 39.59 | 39.59 | 38.86 | 38.90 | 126,937 | -0.67(-1.70%) |
Jan 03, 2018 | 39.64 | 39.77 | 39.41 | 39.57 | 64,071 | -0.10(-0.24%) |
Jan 02, 2018 | 39.75 | 39.87 | 39.68 | 39.67 | 263,996 | -0.10(-0.24%) |
Dec 29, 2017 | 39.77 | 39.77 | 39.77 | 0 | -0.03(-0.08%) | |
Dec 28, 2017 | 39.64 | 39.85 | 39.57 | 39.80 | 71,236 | +0.21(+0.53%) |
Dec 27, 2017 | 39.61 | 39.70 | 39.52 | 39.59 | 265,897 | +0.14(+0.35%) |
Dec 26, 2017 | 39.26 | 39.58 | 39.23 | 39.45 | 137,240 | +0.09(+0.22%) |
Dec 22, 2017 | 39.12 | 39.36 | 39.01 | 39.36 | 213,118 | +0.35(+0.90%) |
Dec 21, 2017 | 39.32 | 39.32 | 38.96 | 39.01 | 172,195 | -0.15(-0.39%) |
Dec 20, 2017 | 39.61 | 39.71 | 39.14 | 39.16 | 95,754 | -0.43(-1.09%) |
Dec 19, 2017 | 40.56 | 40.60 | 39.52 | 39.60 | 81,448 | -0.86(-2.13%) |
Dec 18, 2017 | 40.44 | 40.63 | 40.41 | 40.46 | 415,097 | +0.23(+0.57%) |
Dec 15, 2017 | 40.21 | 40.28 | 40.05 | 40.23 | 76,347 | +0.27(+0.68%) |
Dec 14, 2017 | 39.98 | 40.13 | 39.91 | 39.96 | 158,564 | -0.05(-0.12%) |
Dec 13, 2017 | 40.19 | 40.19 | 39.89 | 40.01 | 120,216 | +0.12(+0.30%) |
Dec 12, 2017 | 39.68 | 40.01 | 39.57 | 39.89 | 99,734 | +0.00(+0.00%) |
Dec 11, 2017 | 39.73 | 39.77 | 39.65 | 71,807 | +0.00(+0.00%) | |
Dec 08, 2017 | 39.57 | 39.79 | 39.50 | 39.70 | 56,053 | +0.18(+0.46%) |
Dec 07, 2017 | 39.45 | 39.55 | 39.27 | 39.52 | 111,982 | +0.14(+0.36%) |
Dec 06, 2017 | 39.52 | 39.55 | 39.22 | 39.38 | 98,529 | -0.05(-0.12%) |
Dec 05, 2017 | 39.84 | 39.84 | 39.42 | 39.42 | 79,885 | -0.35(-0.88%) |
Dec 04, 2017 | 40.14 | 40.14 | 39.74 | 39.78 | 607,671 | -0.16(-0.40%) |