Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 34.95 | 35.14 | 33.59 | 33.64 | 300,073 | -1.12(-3.23%) |
Feb 27, 2018 | 35.42 | 35.65 | 34.67 | 34.76 | 265,356 | -0.56(-1.59%) |
Feb 26, 2018 | 35.37 | 35.40 | 34.76 | 35.33 | 165,746 | -0.05(-0.13%) |
Feb 23, 2018 | 35.18 | 35.47 | 34.79 | 35.37 | 209,060 | +0.47(+1.34%) |
Feb 22, 2018 | 35.42 | 34.76 | 34.90 | 253,982 | +0.05(+0.13%) | |
Feb 21, 2018 | 34.48 | 35.51 | 34.48 | 34.86 | 261,409 | +0.52(+1.50%) |
Feb 20, 2018 | 34.76 | 34.90 | 34.34 | 34.34 | 227,119 | -0.56(-1.61%) |
Feb 16, 2018 | 34.90 | 34.90 | 34.90 | 0 | -0.56(-1.59%) | |
Feb 15, 2018 | 34.95 | 35.47 | 34.53 | 35.47 | 259,489 | +0.80(+2.30%) |
Feb 14, 2018 | 34.81 | 33.78 | 34.67 | 300,724 | +0.61(+1.79%) | |
Feb 13, 2018 | 34.39 | 34.72 | 33.73 | 34.06 | 618,900 | -0.37(-1.09%) |
Feb 12, 2018 | 34.29 | 34.81 | 33.64 | 34.43 | 362,271 | +0.28(+0.82%) |
Feb 09, 2018 | 34.34 | 34.53 | 33.17 | 34.15 | 542,832 | +0.14(+0.41%) |
Feb 08, 2018 | 35.37 | 33.69 | 34.01 | 475,161 | -1.08(-3.07%) | |
Feb 07, 2018 | 34.43 | 35.18 | 34.43 | 35.09 | 381,182 | +0.70(+2.04%) |
Feb 06, 2018 | 34.39 | 35.18 | 34.01 | 34.39 | 589,213 | -1.45(-4.05%) |
Feb 05, 2018 | 37.06 | 37.11 | 35.65 | 35.84 | 235,164 | -1.36(-3.65%) |
Feb 02, 2018 | 37.39 | 37.57 | 36.92 | 37.20 | 296,472 | -0.42(-1.12%) |
Feb 01, 2018 | 37.81 | 38.09 | 37.25 | 37.62 | 317,058 | -0.33(-0.86%) |
Jan 31, 2018 | 38.28 | 38.75 | 37.71 | 37.95 | 356,900 | -0.09(-0.25%) |
Jan 30, 2018 | 38.04 | 38.32 | 38.04 | 38.04 | 268,789 | -0.33(-0.85%) |
Jan 29, 2018 | 38.32 | 38.60 | 37.90 | 38.37 | 297,407 | -0.09(-0.24%) |
Jan 26, 2018 | 38.89 | 38.89 | 38.23 | 38.46 | 401,633 | -0.42(-1.08%) |
Jan 25, 2018 | 38.51 | 38.89 | 38.09 | 38.89 | 342,035 | +0.47(+1.22%) |
Jan 24, 2018 | 38.79 | 39.21 | 38.23 | 38.42 | 352,442 | -0.19(-0.49%) |
Jan 23, 2018 | 38.37 | 38.84 | 38.04 | 38.60 | 432,423 | +0.23(+0.61%) |
Jan 22, 2018 | 38.42 | 37.43 | 38.37 | 349,404 | +0.37(+0.99%) | |
Jan 19, 2018 | 37.57 | 38.18 | 37.30 | 38.00 | 376,848 | +0.42(+1.12%) |
Jan 18, 2018 | 37.81 | 38.32 | 37.48 | 37.57 | 302,501 | -0.37(-0.99%) |
Jan 17, 2018 | 38.00 | 38.32 | 37.53 | 37.95 | 461,103 | +0.00(+0.00%) |
Jan 16, 2018 | 38.23 | 38.32 | 37.71 | 37.95 | 492,992 | -0.05(-0.12%) |
Jan 12, 2018 | 38.00 | 38.00 | 38.00 | 0 | -0.33(-0.86%) | |
Jan 11, 2018 | 37.01 | 38.32 | 36.73 | 38.32 | 724,174 | +1.36(+3.68%) |
Jan 10, 2018 | 36.40 | 37.20 | 36.03 | 36.96 | 375,893 | +0.33(+0.89%) |
Jan 09, 2018 | 37.43 | 37.43 | 36.40 | 36.64 | 408,127 | -0.80(-2.13%) |
Jan 08, 2018 | 37.25 | 37.62 | 37.10 | 37.43 | 225,391 | +0.09(+0.25%) |
Jan 05, 2018 | 37.62 | 37.71 | 37.11 | 37.34 | 362,489 | -0.19(-0.50%) |
Jan 04, 2018 | 37.85 | 38.00 | 37.48 | 37.53 | 296,993 | -0.28(-0.74%) |
Jan 03, 2018 | 38.04 | 38.14 | 37.57 | 37.81 | 420,592 | -0.37(-0.98%) |
Jan 02, 2018 | 37.57 | 38.28 | 37.43 | 38.18 | 463,176 | +0.66(+1.75%) |
Dec 29, 2017 | 37.53 | 37.53 | 37.53 | 0 | +0.33(+0.88%) | |
Dec 28, 2017 | 36.64 | 37.25 | 36.17 | 37.20 | 424,806 | +0.66(+1.79%) |
Dec 27, 2017 | 36.82 | 37.01 | 36.36 | 36.54 | 458,629 | -0.05(-0.13%) |
Dec 26, 2017 | 36.54 | 37.11 | 35.84 | 36.59 | 654,966 | +1.03(+2.90%) |
Dec 22, 2017 | 36.26 | 36.45 | 35.37 | 35.56 | 505,624 | -0.52(-1.43%) |
Dec 21, 2017 | 34.67 | 36.40 | 33.73 | 36.07 | 1,152,990 | +1.92(+5.62%) |
Dec 20, 2017 | 33.69 | 34.25 | 33.50 | 34.15 | 905,172 | +0.52(+1.53%) |
Dec 19, 2017 | 33.73 | 33.78 | 33.33 | 33.64 | 348,685 | +0.05(+0.14%) |
Dec 18, 2017 | 33.17 | 33.50 | 33.17 | 33.59 | 236,322 | +0.42(+1.27%) |
Dec 15, 2017 | 32.19 | 33.26 | 32.19 | 33.17 | 1,772,201 | +1.12(+3.51%) |
Dec 14, 2017 | 32.70 | 32.80 | 31.81 | 32.05 | 444,553 | -0.52(-1.58%) |
Dec 13, 2017 | 32.84 | 33.26 | 32.33 | 32.56 | 420,937 | -0.37(-1.14%) |
Dec 12, 2017 | 32.65 | 33.17 | 32.05 | 32.94 | 367,766 | +0.33(+1.01%) |
Dec 11, 2017 | 32.23 | 32.84 | 32.21 | 32.61 | 402,378 | +0.56(+1.75%) |
Dec 08, 2017 | 31.91 | 32.21 | 31.53 | 32.05 | 298,837 | +0.19(+0.59%) |
Dec 07, 2017 | 31.86 | 32.28 | 31.67 | 31.86 | 159,114 | -0.05(-0.15%) |
Dec 06, 2017 | 31.81 | 32.21 | 31.62 | 31.91 | 235,201 | +0.19(+0.59%) |
Dec 05, 2017 | 32.51 | 32.53 | 31.72 | 31.72 | 359,067 | -0.61(-1.88%) |
Dec 04, 2017 | 32.80 | 32.87 | 32.33 | 32.33 | 324,517 | -0.05(-0.14%) |