Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 36.71 | 36.90 | 34.84 | 34.89 | 212,058 | -1.66(-4.54%) |
Feb 27, 2018 | 36.55 | 37.00 | 36.52 | 36.55 | 175,989 | -0.11(-0.30%) |
Feb 26, 2018 | 36.24 | 36.81 | 36.24 | 36.66 | 260,342 | +0.43(+1.19%) |
Feb 23, 2018 | 36.34 | 36.51 | 36.05 | 36.23 | 154,304 | -0.01(-0.03%) |
Feb 22, 2018 | 37.01 | 36.13 | 36.24 | 195,915 | -0.29(-0.79%) | |
Feb 21, 2018 | 36.60 | 37.37 | 36.46 | 36.53 | 137,697 | +0.06(+0.16%) |
Feb 20, 2018 | 36.78 | 37.21 | 36.38 | 36.47 | 177,563 | -0.66(-1.78%) |
Feb 16, 2018 | 37.13 | 37.13 | 37.13 | 0 | +0.03(+0.08%) | |
Feb 15, 2018 | 36.64 | 37.75 | 36.19 | 37.10 | 334,509 | +0.56(+1.53%) |
Feb 14, 2018 | 35.89 | 36.79 | 35.85 | 36.54 | 379,163 | +0.33(+0.91%) |
Feb 13, 2018 | 35.97 | 36.28 | 35.61 | 36.21 | 273,443 | -0.04(-0.11%) |
Feb 12, 2018 | 35.87 | 36.79 | 35.45 | 36.25 | 314,457 | +0.49(+1.37%) |
Feb 09, 2018 | 35.70 | 35.98 | 34.88 | 35.76 | 347,717 | +0.29(+0.82%) |
Feb 08, 2018 | 35.17 | 35.72 | 34.78 | 35.47 | 366,014 | +0.42(+1.20%) |
Feb 07, 2018 | 35.56 | 35.80 | 34.25 | 35.05 | 536,636 | -0.67(-1.88%) |
Feb 06, 2018 | 32.83 | 36.02 | 32.67 | 35.72 | 647,583 | +1.74(+5.12%) |
Feb 05, 2018 | 34.31 | 34.87 | 33.79 | 33.98 | 475,755 | -0.63(-1.82%) |
Feb 02, 2018 | 37.32 | 37.86 | 34.35 | 34.61 | 2,274,293 | -8.82(-20.31%) |
Feb 01, 2018 | 42.45 | 43.56 | 41.40 | 43.43 | 582,141 | +0.96(+2.26%) |
Jan 31, 2018 | 42.98 | 43.68 | 42.24 | 42.47 | 425,101 | -0.52(-1.21%) |
Jan 30, 2018 | 42.78 | 43.26 | 42.52 | 42.99 | 433,550 | -0.12(-0.28%) |
Jan 29, 2018 | 43.09 | 43.76 | 42.61 | 43.11 | 131,134 | -0.26(-0.60%) |
Jan 26, 2018 | 42.82 | 43.54 | 42.50 | 43.37 | 199,124 | +0.62(+1.45%) |
Jan 25, 2018 | 41.30 | 42.75 | 41.15 | 42.75 | 438,754 | +1.71(+4.17%) |
Jan 24, 2018 | 40.79 | 41.19 | 40.58 | 41.04 | 137,342 | +0.46(+1.13%) |
Jan 23, 2018 | 40.37 | 40.77 | 40.07 | 40.58 | 68,348 | +0.08(+0.20%) |
Jan 22, 2018 | 40.36 | 40.79 | 39.85 | 40.50 | 165,215 | -0.11(-0.27%) |
Jan 19, 2018 | 40.32 | 40.98 | 40.20 | 40.61 | 130,280 | +0.22(+0.54%) |
Jan 18, 2018 | 40.65 | 40.90 | 40.27 | 40.39 | 96,844 | -0.21(-0.52%) |
Jan 17, 2018 | 40.55 | 41.32 | 40.48 | 40.60 | 107,138 | +0.08(+0.20%) |
Jan 16, 2018 | 41.30 | 41.60 | 40.33 | 40.52 | 284,778 | -0.37(-0.90%) |
Jan 12, 2018 | 40.89 | 40.89 | 40.89 | 0 | +0.27(+0.66%) | |
Jan 11, 2018 | 40.37 | 41.06 | 40.37 | 40.62 | 119,859 | +0.29(+0.72%) |
Jan 10, 2018 | 40.00 | 40.44 | 39.75 | 40.33 | 118,049 | +0.36(+0.90%) |
Jan 09, 2018 | 40.12 | 40.47 | 39.96 | 39.97 | 70,875 | +0.00(+0.00%) |
Jan 08, 2018 | 40.71 | 40.97 | 39.88 | 39.97 | 201,523 | -0.75(-1.84%) |
Jan 05, 2018 | 40.35 | 40.74 | 39.94 | 40.72 | 177,694 | +0.52(+1.29%) |
Jan 04, 2018 | 40.64 | 40.78 | 40.04 | 40.20 | 132,136 | -0.21(-0.52%) |
Jan 03, 2018 | 40.66 | 40.66 | 40.13 | 40.41 | 134,197 | +0.02(+0.05%) |
Jan 02, 2018 | 40.28 | 40.82 | 40.00 | 40.39 | 179,760 | +0.22(+0.55%) |
Dec 29, 2017 | 40.17 | 40.17 | 40.17 | 0 | -1.15(-2.78%) | |
Dec 28, 2017 | 41.18 | 41.66 | 40.86 | 41.32 | 129,952 | +0.14(+0.34%) |
Dec 27, 2017 | 40.84 | 41.41 | 40.63 | 41.18 | 105,042 | +0.41(+1.01%) |
Dec 26, 2017 | 41.00 | 41.13 | 40.47 | 40.77 | 142,430 | -0.27(-0.66%) |
Dec 22, 2017 | 40.37 | 41.25 | 40.37 | 41.04 | 211,811 | +0.53(+1.31%) |
Dec 21, 2017 | 40.09 | 40.58 | 39.73 | 40.51 | 261,035 | +0.83(+2.09%) |
Dec 20, 2017 | 38.00 | 40.40 | 38.00 | 39.68 | 534,897 | +1.84(+4.86%) |
Dec 19, 2017 | 38.04 | 38.47 | 37.77 | 37.84 | 189,948 | -0.22(-0.58%) |
Dec 18, 2017 | 38.19 | 38.80 | 37.99 | 38.06 | 183,931 | +0.03(+0.08%) |
Dec 15, 2017 | 37.67 | 38.43 | 37.67 | 38.03 | 708,606 | +0.35(+0.93%) |
Dec 14, 2017 | 38.94 | 39.11 | 37.45 | 37.68 | 428,681 | -1.37(-3.51%) |
Dec 13, 2017 | 38.10 | 39.08 | 38.10 | 39.05 | 267,092 | +0.90(+2.36%) |
Dec 12, 2017 | 38.13 | 38.63 | 38.00 | 38.15 | 306,428 | +0.18(+0.47%) |
Dec 11, 2017 | 37.50 | 38.00 | 37.49 | 37.97 | 201,552 | +0.42(+1.12%) |
Dec 08, 2017 | 37.77 | 37.82 | 37.36 | 37.55 | 129,741 | -0.05(-0.13%) |
Dec 07, 2017 | 37.44 | 37.77 | 37.38 | 37.60 | 93,277 | +0.13(+0.35%) |
Dec 06, 2017 | 37.58 | 37.93 | 37.33 | 37.47 | 139,289 | -0.14(-0.37%) |
Dec 05, 2017 | 37.68 | 38.73 | 37.32 | 37.61 | 190,176 | -0.01(-0.03%) |
Dec 04, 2017 | 37.43 | 38.80 | 37.43 | 37.62 | 211,486 | +0.50(+1.35%) |