Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 33.38 | 33.38 | 31.21 | 31.24 | 1,269,209 | -2.21(-6.62%) |
Feb 27, 2018 | 35.56 | 35.60 | 33.46 | 33.46 | 1,165,125 | -1.96(-5.53%) |
Feb 26, 2018 | 36.03 | 36.03 | 35.20 | 35.42 | 668,486 | -0.80(-2.20%) |
Feb 23, 2018 | 35.67 | 36.32 | 34.15 | 36.22 | 652,929 | +0.65(+1.84%) |
Feb 22, 2018 | 36.36 | 35.56 | 809,996 | +1.23(+3.59%) | ||
Feb 21, 2018 | 35.09 | 35.53 | 34.26 | 34.33 | 692,223 | -0.76(-2.17%) |
Feb 20, 2018 | 36.72 | 36.72 | 34.96 | 35.09 | 429,268 | -1.42(-3.88%) |
Feb 16, 2018 | 36.51 | 36.51 | 36.51 | 0 | +0.22(+0.60%) | |
Feb 15, 2018 | 37.20 | 37.38 | 35.63 | 36.29 | 491,985 | -0.07(-0.20%) |
Feb 14, 2018 | 35.38 | 36.47 | 35.24 | 36.36 | 247,087 | +0.98(+2.77%) |
Feb 13, 2018 | 35.09 | 35.53 | 34.18 | 35.38 | 300,066 | +0.33(+0.93%) |
Feb 12, 2018 | 36.00 | 36.00 | 34.40 | 35.05 | 470,779 | -0.91(-2.52%) |
Feb 09, 2018 | 36.69 | 36.90 | 34.98 | 35.96 | 522,478 | -0.47(-1.29%) |
Feb 08, 2018 | 36.58 | 37.45 | 36.40 | 36.43 | 340,581 | -0.22(-0.59%) |
Feb 07, 2018 | 35.85 | 37.12 | 35.56 | 36.65 | 280,794 | +0.83(+2.33%) |
Feb 06, 2018 | 34.87 | 36.40 | 34.80 | 35.82 | 413,762 | +0.04(+0.10%) |
Feb 05, 2018 | 36.54 | 36.65 | 35.24 | 35.78 | 833,582 | -0.98(-2.67%) |
Feb 02, 2018 | 37.01 | 37.57 | 36.51 | 36.76 | 308,836 | -0.44(-1.17%) |
Feb 01, 2018 | 38.36 | 38.36 | 37.16 | 37.20 | 286,429 | -1.23(-3.21%) |
Jan 31, 2018 | 38.54 | 39.12 | 37.88 | 38.43 | 390,631 | +0.11(+0.28%) |
Jan 30, 2018 | 38.07 | 38.43 | 38.00 | 38.32 | 187,960 | -0.11(-0.28%) |
Jan 29, 2018 | 39.52 | 39.52 | 38.07 | 38.43 | 472,759 | -1.27(-3.20%) |
Jan 26, 2018 | 39.88 | 40.10 | 39.59 | 39.70 | 594,052 | -0.22(-0.55%) |
Jan 25, 2018 | 40.03 | 40.39 | 39.46 | 39.92 | 280,873 | +0.00(+0.00%) |
Jan 24, 2018 | 39.41 | 40.21 | 39.37 | 39.92 | 242,834 | +0.44(+1.10%) |
Jan 23, 2018 | 39.19 | 39.55 | 38.76 | 39.48 | 136,738 | +0.22(+0.55%) |
Jan 22, 2018 | 38.97 | 39.52 | 38.28 | 39.26 | 202,001 | +0.07(+0.18%) |
Jan 19, 2018 | 38.14 | 39.26 | 38.10 | 39.19 | 231,108 | +0.91(+2.37%) |
Jan 18, 2018 | 38.21 | 38.36 | 37.67 | 38.28 | 153,694 | +0.07(+0.19%) |
Jan 17, 2018 | 39.26 | 39.26 | 38.07 | 38.21 | 192,178 | -0.91(-2.32%) |
Jan 16, 2018 | 39.37 | 39.81 | 39.05 | 39.12 | 260,127 | -0.11(-0.28%) |
Jan 12, 2018 | 39.23 | 39.23 | 39.23 | 0 | +0.83(+2.17%) | |
Jan 11, 2018 | 37.16 | 38.43 | 37.03 | 38.39 | 406,720 | +1.27(+3.42%) |
Jan 10, 2018 | 37.27 | 37.12 | 327,697 | +0.58(+1.59%) | ||
Jan 09, 2018 | 37.38 | 37.56 | 36.36 | 36.54 | 374,951 | -0.80(-2.14%) |
Jan 08, 2018 | 38.65 | 38.65 | 37.05 | 37.34 | 460,735 | -1.38(-3.56%) |
Jan 05, 2018 | 38.50 | 39.01 | 37.88 | 38.72 | 288,611 | +0.29(+0.76%) |
Jan 04, 2018 | 38.36 | 38.61 | 37.65 | 38.43 | 299,928 | +0.07(+0.19%) |
Jan 03, 2018 | 41.33 | 41.51 | 38.34 | 38.36 | 593,387 | -3.01(-7.28%) |
Jan 02, 2018 | 40.46 | 41.73 | 40.53 | 41.37 | 264,401 | +0.83(+2.06%) |
Dec 29, 2017 | 40.53 | 40.53 | 40.53 | 0 | -0.18(-0.45%) | |
Dec 28, 2017 | 40.64 | 41.30 | 39.95 | 40.72 | 274,818 | +0.15(+0.36%) |
Dec 27, 2017 | 41.26 | 41.48 | 40.38 | 40.57 | 296,892 | -0.91(-2.19%) |
Dec 26, 2017 | 39.95 | 41.51 | 39.95 | 41.48 | 343,070 | +1.42(+3.53%) |
Dec 22, 2017 | 41.19 | 41.32 | 39.84 | 40.06 | 207,232 | -1.05(-2.56%) |
Dec 21, 2017 | 41.01 | 41.51 | 40.65 | 41.11 | 304,394 | +0.29(+0.71%) |
Dec 20, 2017 | 40.57 | 40.90 | 40.10 | 40.82 | 355,407 | +0.36(+0.90%) |
Dec 19, 2017 | 39.70 | 40.48 | 39.57 | 40.46 | 353,585 | +0.76(+1.92%) |
Dec 18, 2017 | 38.36 | 39.88 | 38.36 | 39.70 | 427,166 | +1.60(+4.19%) |
Dec 15, 2017 | 37.27 | 38.25 | 37.27 | 38.10 | 777,065 | +0.83(+2.24%) |
Dec 14, 2017 | 37.52 | 37.70 | 36.98 | 37.27 | 276,235 | -0.15(-0.39%) |
Dec 13, 2017 | 38.10 | 38.50 | 37.34 | 37.41 | 341,579 | -0.69(-1.81%) |
Dec 12, 2017 | 37.59 | 38.36 | 37.49 | 38.10 | 400,681 | +0.54(+1.45%) |
Dec 11, 2017 | 37.34 | 38.28 | 37.20 | 37.56 | 374,193 | +0.22(+0.58%) |
Dec 08, 2017 | 38.83 | 39.70 | 36.76 | 37.34 | 735,684 | +0.00(+0.00%) |
Dec 07, 2017 | 39.95 | 40.86 | 39.66 | 449,467 | +0.00(+0.00%) | |
Dec 06, 2017 | 40.42 | 40.53 | 39.70 | 39.84 | 230,883 | -0.54(-1.35%) |
Dec 05, 2017 | 40.13 | 40.61 | 38.97 | 40.39 | 321,984 | +0.07(+0.18%) |
Dec 04, 2017 | 39.52 | 40.75 | 39.39 | 40.32 | 356,916 | +1.09(+2.78%) |