Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 32.31 | 32.45 | 31.12 | 31.14 | 1,673,301 | -1.04(-3.23%) |
Feb 27, 2018 | 32.34 | 32.90 | 32.16 | 32.18 | 1,924,305 | -0.10(-0.31%) |
Feb 26, 2018 | 32.49 | 32.59 | 32.02 | 32.28 | 2,317,847 | +0.01(+0.03%) |
Feb 23, 2018 | 32.21 | 32.80 | 31.74 | 32.27 | 4,210,810 | +0.37(+1.16%) |
Feb 22, 2018 | 31.59 | 31.90 | 3,852,431 | +0.07(+0.22%) | ||
Feb 21, 2018 | 32.40 | 32.71 | 31.80 | 31.83 | 4,154,753 | -0.51(-1.58%) |
Feb 20, 2018 | 33.37 | 33.49 | 32.22 | 32.34 | 4,639,584 | -1.06(-3.17%) |
Feb 16, 2018 | 33.40 | 33.40 | 33.40 | 0 | -0.65(-1.91%) | |
Feb 15, 2018 | 36.50 | 36.50 | 33.84 | 34.05 | 4,701,090 | -2.44(-6.69%) |
Feb 14, 2018 | 35.24 | 36.76 | 34.94 | 36.49 | 2,489,803 | +1.11(+3.14%) |
Feb 13, 2018 | 35.15 | 35.73 | 35.12 | 35.38 | 1,098,139 | -0.15(-0.42%) |
Feb 12, 2018 | 35.24 | 35.87 | 35.21 | 35.53 | 1,285,174 | +0.41(+1.17%) |
Feb 09, 2018 | 35.25 | 35.33 | 34.24 | 35.12 | 2,268,275 | +0.02(+0.06%) |
Feb 08, 2018 | 35.85 | 36.42 | 35.10 | 35.10 | 2,682,329 | -0.61(-1.71%) |
Feb 07, 2018 | 36.00 | 36.00 | 35.47 | 35.71 | 2,612,158 | -0.32(-0.89%) |
Feb 06, 2018 | 36.25 | 36.72 | 35.52 | 36.03 | 4,658,507 | -0.98(-2.65%) |
Feb 05, 2018 | 38.05 | 38.38 | 36.73 | 37.01 | 4,177,012 | -1.48(-3.85%) |
Feb 02, 2018 | 36.46 | 39.73 | 36.35 | 38.49 | 9,816,951 | +1.30(+3.50%) |
Feb 01, 2018 | 37.31 | 37.52 | 37.11 | 37.19 | 2,080,820 | -0.19(-0.51%) |
Jan 31, 2018 | 36.58 | 37.44 | 36.58 | 37.38 | 1,919,951 | +0.45(+1.22%) |
Jan 30, 2018 | 37.76 | 38.00 | 36.91 | 36.93 | 1,501,972 | -0.94(-2.48%) |
Jan 29, 2018 | 38.11 | 38.47 | 37.81 | 37.87 | 1,540,091 | -0.32(-0.84%) |
Jan 26, 2018 | 37.78 | 38.28 | 37.52 | 38.19 | 1,832,892 | +0.50(+1.33%) |
Jan 25, 2018 | 37.81 | 38.28 | 37.68 | 37.69 | 1,944,155 | +0.27(+0.72%) |
Jan 24, 2018 | 37.17 | 37.94 | 37.17 | 37.42 | 2,407,229 | +0.26(+0.70%) |
Jan 23, 2018 | 37.25 | 37.60 | 37.05 | 37.16 | 1,027,323 | -0.43(-1.14%) |
Jan 22, 2018 | 37.03 | 37.79 | 37.03 | 37.59 | 1,569,371 | +0.41(+1.10%) |
Jan 19, 2018 | 36.91 | 37.33 | 36.10 | 37.18 | 3,107,270 | +0.26(+0.70%) |
Jan 18, 2018 | 36.50 | 37.02 | 35.79 | 36.92 | 2,416,140 | +0.40(+1.10%) |
Jan 17, 2018 | 37.27 | 37.34 | 36.48 | 36.52 | 2,070,468 | -0.04(-0.11%) |
Jan 16, 2018 | 37.03 | 37.03 | 36.53 | 36.56 | 895,701 | -0.31(-0.84%) |
Jan 12, 2018 | 36.87 | 36.87 | 36.87 | 0 | +0.28(+0.77%) | |
Jan 11, 2018 | 34.93 | 36.59 | 34.93 | 36.59 | 3,107,474 | +1.69(+4.84%) |
Jan 10, 2018 | 34.90 | 1,280,585 | -0.15(-0.43%) | |||
Jan 09, 2018 | 35.23 | 35.45 | 34.95 | 35.05 | 938,442 | -0.20(-0.57%) |
Jan 08, 2018 | 36.19 | 36.47 | 34.69 | 35.25 | 2,087,718 | -0.94(-2.60%) |
Jan 05, 2018 | 36.26 | 36.40 | 35.96 | 36.19 | 1,272,532 | +0.11(+0.30%) |
Jan 04, 2018 | 36.34 | 36.53 | 35.47 | 36.08 | 1,299,289 | -0.13(-0.36%) |
Jan 03, 2018 | 36.16 | 36.46 | 36.00 | 36.21 | 1,530,633 | -0.03(-0.08%) |
Jan 02, 2018 | 36.33 | 36.55 | 35.70 | 36.24 | 1,449,713 | +0.40(+1.12%) |
Dec 29, 2017 | 35.84 | 35.84 | 35.84 | 0 | +0.09(+0.25%) | |
Dec 28, 2017 | 35.54 | 35.84 | 35.36 | 35.75 | 1,672,238 | +0.35(+0.99%) |
Dec 27, 2017 | 35.46 | 35.56 | 35.17 | 35.40 | 2,945,134 | -0.07(-0.20%) |
Dec 26, 2017 | 35.41 | 35.64 | 35.25 | 35.47 | 980,465 | -0.05(-0.14%) |
Dec 22, 2017 | 34.20 | 35.56 | 33.94 | 35.52 | 3,015,415 | +1.40(+4.10%) |
Dec 21, 2017 | 32.70 | 35.00 | 32.65 | 34.12 | 3,684,378 | +1.42(+4.34%) |
Dec 20, 2017 | 32.63 | 32.86 | 32.16 | 32.70 | 605,856 | +0.17(+0.52%) |
Dec 19, 2017 | 32.89 | 33.10 | 32.47 | 32.53 | 813,865 | -0.38(-1.15%) |
Dec 18, 2017 | 32.56 | 33.16 | 32.54 | 32.91 | 1,802,977 | +0.35(+1.07%) |
Dec 15, 2017 | 32.33 | 32.73 | 32.06 | 32.56 | 2,058,690 | +0.23(+0.71%) |
Dec 14, 2017 | 31.72 | 32.40 | 31.67 | 32.33 | 890,780 | +0.63(+1.99%) |
Dec 13, 2017 | 32.06 | 32.11 | 31.69 | 31.70 | 1,592,661 | -0.30(-0.94%) |
Dec 12, 2017 | 31.76 | 32.26 | 31.57 | 32.00 | 2,290,848 | +0.45(+1.43%) |
Dec 11, 2017 | 30.91 | 31.79 | 30.75 | 31.55 | 1,045,315 | +0.78(+2.53%) |
Dec 08, 2017 | 31.51 | 31.51 | 30.75 | 30.77 | 826,706 | -0.47(-1.50%) |
Dec 07, 2017 | 31.08 | 31.75 | 30.79 | 31.24 | 1,012,380 | +0.04(+0.13%) |
Dec 06, 2017 | 31.96 | 32.09 | 31.12 | 31.20 | 1,155,597 | -0.60(-1.89%) |
Dec 05, 2017 | 32.27 | 32.64 | 31.70 | 31.80 | 1,091,725 | -0.36(-1.12%) |
Dec 04, 2017 | 31.90 | 32.38 | 31.90 | 32.16 | 1,772,402 | +0.46(+1.45%) |