Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 34.87 | 35.13 | 33.93 | 34.02 | 450,754 | -0.76(-2.18%) |
Feb 27, 2018 | 35.09 | 35.31 | 34.73 | 34.78 | 316,688 | -0.27(-0.76%) |
Feb 26, 2018 | 35.49 | 35.62 | 34.96 | 35.05 | 515,030 | -0.31(-0.88%) |
Feb 23, 2018 | 35.22 | 35.49 | 34.96 | 35.36 | 271,112 | +0.22(+0.63%) |
Feb 22, 2018 | 35.00 | 35.13 | 609,365 | -0.18(-0.50%) | ||
Feb 21, 2018 | 36.02 | 36.25 | 35.19 | 35.31 | 552,870 | -0.49(-1.37%) |
Feb 20, 2018 | 35.93 | 36.37 | 35.67 | 35.80 | 294,505 | -0.09(-0.24%) |
Feb 16, 2018 | 35.89 | 35.89 | 35.89 | 0 | -0.48(-1.33%) | |
Feb 15, 2018 | 36.81 | 36.90 | 36.24 | 36.37 | 162,294 | -0.31(-0.84%) |
Feb 14, 2018 | 36.24 | 36.81 | 35.76 | 36.68 | 209,486 | +0.09(+0.24%) |
Feb 13, 2018 | 35.93 | 36.68 | 35.85 | 36.59 | 255,235 | +0.53(+1.46%) |
Feb 12, 2018 | 35.54 | 36.24 | 35.20 | 36.07 | 267,635 | +0.92(+2.62%) |
Feb 09, 2018 | 35.89 | 36.09 | 34.18 | 35.14 | 672,344 | -0.53(-1.48%) |
Feb 08, 2018 | 37.21 | 37.34 | 35.63 | 35.67 | 335,480 | -1.49(-4.02%) |
Feb 07, 2018 | 37.34 | 37.43 | 36.75 | 37.16 | 245,930 | -0.26(-0.70%) |
Feb 06, 2018 | 35.45 | 37.69 | 35.28 | 37.43 | 638,631 | +0.97(+2.65%) |
Feb 05, 2018 | 36.94 | 37.34 | 36.02 | 36.46 | 469,254 | -0.79(-2.12%) |
Feb 02, 2018 | 38.00 | 38.00 | 37.03 | 37.25 | 437,362 | -1.05(-2.75%) |
Feb 01, 2018 | 37.91 | 38.35 | 37.87 | 38.31 | 282,451 | +0.40(+1.04%) |
Jan 31, 2018 | 37.87 | 38.17 | 37.82 | 37.91 | 324,599 | +0.13(+0.35%) |
Jan 30, 2018 | 38.00 | 38.04 | 37.78 | 37.78 | 515,492 | -0.48(-1.26%) |
Jan 29, 2018 | 38.83 | 38.88 | 38.22 | 38.26 | 288,457 | -0.79(-2.02%) |
Jan 26, 2018 | 38.97 | 39.05 | 38.79 | 39.05 | 232,883 | +0.13(+0.34%) |
Jan 25, 2018 | 39.01 | 39.05 | 38.75 | 38.92 | 196,467 | -0.04(-0.11%) |
Jan 24, 2018 | 39.54 | 39.54 | 38.88 | 38.97 | 215,819 | -0.13(-0.34%) |
Jan 23, 2018 | 39.01 | 39.18 | 38.61 | 39.10 | 288,506 | +0.00(+0.00%) |
Jan 22, 2018 | 37.95 | 39.10 | 37.87 | 39.10 | 376,840 | +1.01(+2.65%) |
Jan 19, 2018 | 37.87 | 38.17 | 37.56 | 38.09 | 769,332 | +0.09(+0.23%) |
Jan 18, 2018 | 38.31 | 38.39 | 37.87 | 38.00 | 167,179 | -0.31(-0.80%) |
Jan 17, 2018 | 38.66 | 38.66 | 38.17 | 38.31 | 197,086 | -0.18(-0.46%) |
Jan 16, 2018 | 38.92 | 39.18 | 38.44 | 38.48 | 538,986 | -0.18(-0.45%) |
Jan 12, 2018 | 38.66 | 38.66 | 38.66 | 0 | +0.44(+1.15%) | |
Jan 11, 2018 | 37.78 | 38.31 | 37.60 | 38.22 | 304,338 | +0.62(+1.64%) |
Jan 10, 2018 | 37.47 | 37.87 | 37.43 | 37.60 | 290,280 | +0.09(+0.23%) |
Jan 09, 2018 | 37.56 | 37.56 | 37.23 | 37.52 | 267,600 | +0.13(+0.35%) |
Jan 08, 2018 | 37.16 | 37.52 | 37.08 | 37.38 | 265,809 | +0.09(+0.24%) |
Jan 05, 2018 | 37.38 | 37.51 | 36.94 | 37.30 | 318,403 | -0.18(-0.47%) |
Jan 04, 2018 | 37.78 | 37.87 | 37.24 | 37.47 | 658,214 | +0.04(+0.12%) |
Jan 03, 2018 | 36.72 | 37.55 | 36.64 | 37.43 | 581,160 | +0.83(+2.26%) |
Jan 02, 2018 | 35.77 | 36.71 | 35.71 | 36.60 | 694,443 | +0.95(+2.67%) |
Dec 29, 2017 | 35.65 | 35.65 | 35.65 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 35.69 | 35.73 | 35.44 | 35.65 | 292,792 | -0.08(-0.23%) |
Dec 27, 2017 | 35.73 | 36.23 | 35.44 | 35.73 | 376,481 | +0.00(+0.00%) |
Dec 26, 2017 | 35.69 | 35.83 | 35.52 | 35.73 | 326,578 | +0.21(+0.58%) |
Dec 22, 2017 | 35.36 | 35.65 | 35.19 | 35.52 | 260,940 | +0.17(+0.47%) |
Dec 21, 2017 | 35.15 | 35.73 | 35.03 | 35.36 | 227,239 | +0.21(+0.59%) |
Dec 20, 2017 | 35.36 | 35.36 | 34.65 | 35.15 | 294,700 | -0.12(-0.35%) |
Dec 19, 2017 | 35.77 | 35.81 | 35.23 | 35.27 | 263,685 | -0.46(-1.27%) |
Dec 18, 2017 | 35.69 | 36.23 | 35.40 | 35.73 | 259,287 | +0.41(+1.17%) |
Dec 15, 2017 | 35.81 | 35.90 | 35.02 | 35.32 | 248,948 | -0.29(-0.81%) |
Dec 14, 2017 | 35.27 | 35.90 | 35.19 | 35.61 | 216,695 | +0.17(+0.47%) |
Dec 13, 2017 | 35.03 | 35.56 | 34.86 | 35.44 | 946,328 | +0.41(+1.18%) |
Dec 12, 2017 | 34.65 | 35.27 | 34.45 | 35.03 | 203,953 | +0.46(+1.32%) |
Dec 11, 2017 | 34.07 | 34.74 | 33.95 | 34.57 | 176,009 | +0.50(+1.46%) |
Dec 08, 2017 | 34.03 | 34.34 | 33.91 | 34.07 | 294,055 | +0.17(+0.49%) |
Dec 07, 2017 | 33.12 | 34.03 | 33.06 | 33.91 | 199,383 | +0.75(+2.25%) |
Dec 06, 2017 | 33.78 | 33.78 | 32.96 | 33.16 | 275,587 | -0.75(-2.20%) |
Dec 05, 2017 | 34.24 | 34.37 | 33.83 | 33.91 | 172,598 | -0.29(-0.85%) |
Dec 04, 2017 | 34.49 | 34.61 | 34.36 | 34.20 | 217,973 | -0.21(-0.60%) |