Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 36.16 | 36.86 | 35.97 | 35.97 | 533,671 | -0.15(-0.41%) |
Feb 27, 2018 | 35.87 | 36.31 | 35.62 | 36.11 | 739,010 | +0.20(+0.55%) |
Feb 26, 2018 | 35.77 | 36.07 | 35.57 | 35.92 | 734,458 | +0.35(+0.97%) |
Feb 23, 2018 | 36.16 | 36.21 | 35.52 | 35.57 | 952,334 | -0.54(-1.50%) |
Feb 22, 2018 | 35.82 | 36.11 | 561,853 | -0.16(-0.44%) | ||
Feb 21, 2018 | 36.42 | 37.40 | 36.22 | 36.27 | 440,418 | -0.25(-0.67%) |
Feb 20, 2018 | 37.16 | 37.23 | 35.93 | 36.52 | 961,702 | -0.64(-1.72%) |
Feb 16, 2018 | 37.16 | 37.16 | 37.16 | 0 | +0.59(+1.61%) | |
Feb 15, 2018 | 36.76 | 36.89 | 36.32 | 36.57 | 406,780 | +0.10(+0.27%) |
Feb 14, 2018 | 35.88 | 37.16 | 35.83 | 36.47 | 670,366 | +0.34(+0.95%) |
Feb 13, 2018 | 35.83 | 36.22 | 35.56 | 36.13 | 877,530 | +0.10(+0.27%) |
Feb 12, 2018 | 36.17 | 36.57 | 35.73 | 36.03 | 1,251,983 | -0.05(-0.14%) |
Feb 09, 2018 | 36.57 | 36.67 | 35.05 | 36.08 | 1,576,964 | -0.25(-0.68%) |
Feb 08, 2018 | 39.61 | 39.90 | 36.32 | 36.32 | 1,031,165 | -0.29(-0.80%) |
Feb 07, 2018 | 35.83 | 36.67 | 35.78 | 36.62 | 1,385,896 | +0.74(+2.05%) |
Feb 06, 2018 | 34.90 | 36.13 | 34.65 | 35.88 | 1,595,299 | +0.27(+0.76%) |
Feb 05, 2018 | 36.86 | 37.01 | 35.24 | 35.61 | 761,933 | -1.60(-4.29%) |
Feb 02, 2018 | 37.30 | 37.55 | 36.96 | 37.21 | 516,524 | -0.29(-0.79%) |
Feb 01, 2018 | 36.67 | 37.87 | 36.57 | 37.50 | 913,019 | +0.83(+2.28%) |
Jan 31, 2018 | 36.67 | 36.86 | 36.13 | 36.67 | 777,611 | +0.00(+0.00%) |
Jan 30, 2018 | 36.42 | 37.60 | 36.42 | 36.67 | 1,250,038 | +0.00(+0.00%) |
Jan 29, 2018 | 36.67 | 36.91 | 35.83 | 36.67 | 1,157,902 | +0.44(+1.22%) |
Jan 26, 2018 | 38.04 | 38.09 | 35.36 | 36.22 | 2,946,694 | -4.32(-10.65%) |
Jan 25, 2018 | 40.89 | 40.98 | 40.40 | 40.54 | 578,206 | -0.25(-0.60%) |
Jan 24, 2018 | 41.57 | 41.72 | 40.44 | 40.79 | 592,327 | -0.64(-1.54%) |
Jan 23, 2018 | 41.48 | 41.52 | 40.25 | 41.43 | 874,626 | -0.10(-0.24%) |
Jan 22, 2018 | 38.68 | 42.16 | 38.68 | 41.52 | 1,324,842 | +3.83(+10.16%) |
Jan 19, 2018 | 37.60 | 37.72 | 37.21 | 37.70 | 392,959 | +0.15(+0.39%) |
Jan 18, 2018 | 38.24 | 38.24 | 37.38 | 37.55 | 566,501 | -0.59(-1.54%) |
Jan 17, 2018 | 38.33 | 38.38 | 37.75 | 38.14 | 501,512 | +0.05(+0.13%) |
Jan 16, 2018 | 38.14 | 38.33 | 37.75 | 38.09 | 388,756 | +0.10(+0.26%) |
Jan 12, 2018 | 37.99 | 37.99 | 37.99 | 0 | -0.34(-0.90%) | |
Jan 11, 2018 | 37.99 | 38.41 | 37.84 | 38.33 | 382,179 | +0.34(+0.90%) |
Jan 10, 2018 | 38.14 | 38.48 | 37.84 | 37.99 | 431,620 | -0.05(-0.13%) |
Jan 09, 2018 | 38.24 | 38.63 | 37.89 | 38.04 | 978,544 | -0.20(-0.51%) |
Jan 08, 2018 | 39.07 | 39.12 | 38.16 | 38.24 | 597,605 | -1.03(-2.62%) |
Jan 05, 2018 | 40.00 | 40.00 | 39.12 | 39.27 | 348,754 | -0.49(-1.23%) |
Jan 04, 2018 | 39.71 | 40.13 | 39.32 | 39.76 | 582,315 | +0.20(+0.50%) |
Jan 03, 2018 | 39.32 | 39.61 | 39.07 | 39.56 | 426,410 | +0.15(+0.37%) |
Jan 02, 2018 | 39.90 | 40.35 | 39.49 | 39.41 | 535,136 | -0.44(-1.11%) |
Dec 29, 2017 | 39.86 | 39.86 | 39.86 | 0 | -0.25(-0.61%) | |
Dec 28, 2017 | 39.71 | 40.15 | 39.56 | 40.10 | 344,868 | +0.54(+1.36%) |
Dec 27, 2017 | 40.10 | 40.30 | 39.41 | 39.56 | 268,582 | -0.49(-1.23%) |
Dec 26, 2017 | 39.71 | 40.54 | 39.71 | 40.05 | 377,928 | +0.29(+0.74%) |
Dec 22, 2017 | 39.71 | 39.95 | 39.56 | 39.76 | 274,645 | +0.05(+0.12%) |
Dec 21, 2017 | 39.32 | 39.81 | 39.12 | 39.71 | 340,608 | +0.34(+0.87%) |
Dec 20, 2017 | 40.00 | 40.00 | 39.27 | 39.37 | 376,024 | -0.20(-0.50%) |
Dec 19, 2017 | 40.79 | 41.38 | 39.51 | 39.56 | 786,552 | -0.93(-2.30%) |
Dec 18, 2017 | 41.03 | 41.57 | 40.44 | 40.49 | 485,306 | -0.49(-1.20%) |
Dec 15, 2017 | 40.40 | 41.33 | 40.40 | 40.98 | 826,109 | +0.59(+1.46%) |
Dec 14, 2017 | 40.40 | 40.74 | 40.05 | 40.40 | 756,397 | -0.10(-0.24%) |
Dec 13, 2017 | 41.08 | 41.08 | 40.35 | 40.49 | 824,773 | -0.49(-1.20%) |
Dec 12, 2017 | 40.59 | 41.48 | 40.59 | 40.98 | 845,072 | +0.44(+1.09%) |
Dec 11, 2017 | 40.30 | 40.62 | 40.20 | 40.54 | 339,831 | +0.25(+0.61%) |
Dec 08, 2017 | 40.49 | 40.69 | 40.00 | 40.30 | 499,938 | -0.10(-0.24%) |
Dec 07, 2017 | 40.89 | 41.23 | 40.22 | 40.40 | 872,627 | -0.69(-1.67%) |
Dec 06, 2017 | 40.84 | 41.18 | 40.59 | 41.08 | 674,498 | +0.25(+0.60%) |
Dec 05, 2017 | 40.74 | 40.89 | 40.40 | 40.84 | 686,187 | +0.05(+0.12%) |
Dec 04, 2017 | 40.74 | 40.94 | 40.59 | 40.79 | 505,339 | +0.44(+1.09%) |