Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 36.75 | 37.04 | 36.46 | 36.46 | 34,090 | -0.15(-0.41%) |
Feb 27, 2018 | 37.08 | 37.14 | 36.61 | 36.61 | 44,822 | -0.45(-1.20%) |
Feb 26, 2018 | 37.00 | 37.07 | 36.72 | 37.06 | 77,942 | +0.22(+0.59%) |
Feb 23, 2018 | 36.43 | 36.84 | 36.35 | 36.84 | 37,727 | +0.46(+1.25%) |
Feb 22, 2018 | 36.38 | 36.68 | 36.35 | 36.39 | 75,717 | +0.13(+0.36%) |
Feb 21, 2018 | 36.59 | 36.90 | 36.23 | 36.26 | 98,329 | -0.20(-0.54%) |
Feb 20, 2018 | 36.51 | 36.83 | 36.29 | 36.45 | 77,521 | -0.24(-0.65%) |
Feb 16, 2018 | 36.69 | 36.69 | 36.69 | 0 | +0.26(+0.71%) | |
Feb 15, 2018 | 36.09 | 36.43 | 36.02 | 36.43 | 95,973 | +0.67(+1.89%) |
Feb 14, 2018 | 35.16 | 35.80 | 35.16 | 35.76 | 63,166 | +0.46(+1.31%) |
Feb 13, 2018 | 35.14 | 35.36 | 35.03 | 35.30 | 58,246 | +0.03(+0.09%) |
Feb 12, 2018 | 34.99 | 35.37 | 34.89 | 35.26 | 92,243 | +0.65(+1.89%) |
Feb 09, 2018 | 34.58 | 34.82 | 33.48 | 34.61 | 237,531 | +0.28(+0.81%) |
Feb 08, 2018 | 35.72 | 35.81 | 34.23 | 34.33 | 119,301 | -1.36(-3.81%) |
Feb 07, 2018 | 35.70 | 36.15 | 35.61 | 35.69 | 162,845 | -0.05(-0.14%) |
Feb 06, 2018 | 34.29 | 35.82 | 34.22 | 35.74 | 306,035 | +0.08(+0.22%) |
Feb 05, 2018 | 36.34 | 36.69 | 35.24 | 35.66 | 427,838 | -1.06(-2.89%) |
Feb 02, 2018 | 37.43 | 37.43 | 36.71 | 36.72 | 170,000 | -0.85(-2.27%) |
Feb 01, 2018 | 37.65 | 37.81 | 37.50 | 37.58 | 94,729 | -0.33(-0.86%) |
Jan 31, 2018 | 37.86 | 38.08 | 37.73 | 37.90 | 169,589 | +0.18(+0.47%) |
Jan 30, 2018 | 37.75 | 37.80 | 37.55 | 37.72 | 290,057 | -0.14(-0.37%) |
Jan 29, 2018 | 38.14 | 38.18 | 37.81 | 37.86 | 114,875 | -0.35(-0.91%) |
Jan 26, 2018 | 37.99 | 38.27 | 37.91 | 38.21 | 83,968 | +0.27(+0.71%) |
Jan 25, 2018 | 37.82 | 37.98 | 37.71 | 37.94 | 103,147 | +0.22(+0.58%) |
Jan 24, 2018 | 37.87 | 37.97 | 37.51 | 37.72 | 109,529 | +0.05(+0.13%) |
Jan 23, 2018 | 37.60 | 37.73 | 37.52 | 37.67 | 124,823 | -0.02(-0.05%) |
Jan 22, 2018 | 37.31 | 37.69 | 37.22 | 37.69 | 143,240 | +0.42(+1.12%) |
Jan 19, 2018 | 37.18 | 37.40 | 37.12 | 37.28 | 68,871 | +0.27(+0.72%) |
Jan 18, 2018 | 37.01 | 37.13 | 36.95 | 37.01 | 101,439 | +0.10(+0.27%) |
Jan 17, 2018 | 36.73 | 36.98 | 36.68 | 36.91 | 102,522 | +0.25(+0.68%) |
Jan 16, 2018 | 36.95 | 37.14 | 36.56 | 36.66 | 193,458 | +0.07(+0.19%) |
Jan 12, 2018 | 36.59 | 36.59 | 36.59 | 0 | +0.09(+0.24%) | |
Jan 11, 2018 | 36.38 | 36.58 | 36.35 | 36.50 | 132,956 | +0.18(+0.49%) |
Jan 10, 2018 | 36.09 | 36.33 | 35.87 | 36.33 | 69,124 | +0.23(+0.63%) |
Jan 09, 2018 | 36.30 | 36.41 | 36.07 | 36.10 | 73,734 | -0.14(-0.38%) |
Jan 08, 2018 | 36.08 | 36.32 | 36.03 | 36.24 | 197,935 | +0.23(+0.63%) |
Jan 05, 2018 | 35.63 | 36.08 | 35.52 | 36.01 | 80,282 | +0.51(+1.42%) |
Jan 04, 2018 | 35.35 | 35.59 | 35.35 | 35.50 | 103,691 | +0.38(+1.07%) |
Jan 03, 2018 | 34.79 | 35.17 | 34.79 | 35.13 | 121,196 | +0.45(+1.29%) |
Jan 02, 2018 | 34.72 | 34.87 | 34.58 | 34.68 | 92,648 | +0.07(+0.20%) |
Dec 29, 2017 | 34.61 | 34.61 | 34.61 | 0 | +0.09(+0.26%) | |
Dec 28, 2017 | 34.63 | 34.97 | 34.26 | 34.52 | 48,811 | -0.02(-0.06%) |
Dec 27, 2017 | 34.49 | 34.60 | 34.43 | 34.54 | 43,149 | +0.09(+0.26%) |
Dec 26, 2017 | 34.46 | 34.46 | 34.29 | 34.45 | 59,018 | +0.01(+0.02%) |
Dec 22, 2017 | 34.45 | 34.45 | 34.30 | 34.44 | 26,242 | +0.04(+0.12%) |
Dec 21, 2017 | 34.57 | 34.63 | 34.40 | 34.40 | 66,936 | -0.08(-0.23%) |
Dec 20, 2017 | 34.75 | 34.81 | 34.47 | 34.48 | 149,117 | -0.17(-0.49%) |
Dec 19, 2017 | 34.81 | 34.90 | 34.57 | 34.65 | 67,398 | -0.09(-0.26%) |
Dec 18, 2017 | 34.71 | 34.85 | 34.68 | 34.74 | 130,028 | +0.35(+1.01%) |
Dec 15, 2017 | 34.46 | 34.50 | 34.10 | 34.39 | 41,866 | +0.28(+0.81%) |
Dec 14, 2017 | 34.22 | 34.36 | 34.06 | 34.12 | 94,067 | -0.05(-0.15%) |
Dec 13, 2017 | 34.37 | 34.48 | 34.13 | 34.16 | 70,694 | -0.26(-0.75%) |
Dec 12, 2017 | 34.36 | 34.48 | 34.31 | 34.42 | 71,501 | +0.06(+0.17%) |
Dec 11, 2017 | 34.27 | 34.37 | 34.21 | 34.36 | 88,630 | +0.12(+0.35%) |
Dec 08, 2017 | 34.34 | 34.34 | 34.13 | 34.24 | 37,636 | +0.02(+0.06%) |
Dec 07, 2017 | 33.92 | 34.31 | 33.89 | 34.22 | 42,657 | +0.30(+0.88%) |
Dec 06, 2017 | 33.72 | 34.01 | 33.64 | 33.93 | 66,533 | +0.08(+0.23%) |
Dec 05, 2017 | 33.70 | 34.09 | 33.48 | 33.85 | 70,446 | +0.10(+0.29%) |
Dec 04, 2017 | 34.42 | 34.57 | 33.72 | 33.75 | 74,627 | -0.45(-1.30%) |