Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 35.48 | 35.48 | 35.10 | 35.13 | 79,299 | -0.51(-1.43%) |
Feb 27, 2018 | 35.94 | 35.96 | 35.60 | 35.64 | 34,377 | -0.58(-1.60%) |
Feb 26, 2018 | 36.04 | 36.24 | 35.90 | 36.22 | 39,096 | +0.35(+0.98%) |
Feb 23, 2018 | 36.15 | 36.25 | 35.25 | 35.87 | 102,616 | +0.11(+0.31%) |
Feb 22, 2018 | 35.71 | 36.00 | 35.63 | 35.76 | 25,432 | +0.40(+1.13%) |
Feb 21, 2018 | 35.58 | 35.88 | 35.35 | 35.36 | 48,870 | -0.26(-0.73%) |
Feb 20, 2018 | 35.56 | 35.76 | 35.51 | 35.62 | 47,479 | -1.01(-2.76%) |
Feb 16, 2018 | 36.63 | 36.63 | 36.63 | 0 | -0.01(-0.03%) | |
Feb 15, 2018 | 36.68 | 36.68 | 36.14 | 36.64 | 68,456 | -0.21(-0.57%) |
Feb 14, 2018 | 35.57 | 36.86 | 35.51 | 36.85 | 107,829 | +0.93(+2.57%) |
Feb 13, 2018 | 35.79 | 35.97 | 35.64 | 35.92 | 25,619 | -0.11(-0.31%) |
Feb 12, 2018 | 35.72 | 36.10 | 35.62 | 36.03 | 34,724 | +0.18(+0.52%) |
Feb 09, 2018 | 35.50 | 35.85 | 34.62 | 35.85 | 134,250 | +0.48(+1.36%) |
Feb 08, 2018 | 36.21 | 36.23 | 35.37 | 35.37 | 72,619 | -0.90(-2.48%) |
Feb 07, 2018 | 36.50 | 36.84 | 36.18 | 36.27 | 96,319 | -0.93(-2.50%) |
Feb 06, 2018 | 35.99 | 37.23 | 35.86 | 37.20 | 84,267 | +1.35(+3.77%) |
Feb 05, 2018 | 37.10 | 37.24 | 35.29 | 35.85 | 130,509 | -1.31(-3.54%) |
Feb 02, 2018 | 37.72 | 37.76 | 37.02 | 37.16 | 60,003 | -1.04(-2.71%) |
Feb 01, 2018 | 37.98 | 38.28 | 37.96 | 38.20 | 61,361 | +0.02(+0.05%) |
Jan 31, 2018 | 38.44 | 38.44 | 38.04 | 38.18 | 69,296 | -0.18(-0.47%) |
Jan 30, 2018 | 38.32 | 38.48 | 38.23 | 38.36 | 37,211 | -0.29(-0.75%) |
Jan 29, 2018 | 38.79 | 38.79 | 38.51 | 38.65 | 51,742 | -0.35(-0.90%) |
Jan 26, 2018 | 39.00 | 38.69 | 39.00 | 35,689 | +0.31(+0.80%) | |
Jan 25, 2018 | 38.82 | 38.92 | 38.56 | 38.69 | 46,822 | -0.40(-1.02%) |
Jan 24, 2018 | 39.36 | 39.38 | 38.89 | 39.09 | 31,771 | -0.04(-0.10%) |
Jan 23, 2018 | 39.31 | 39.34 | 38.95 | 39.13 | 62,299 | -0.36(-0.91%) |
Jan 22, 2018 | 39.19 | 39.50 | 39.19 | 39.49 | 75,838 | +0.76(+1.96%) |
Jan 19, 2018 | 38.65 | 38.75 | 38.51 | 38.73 | 41,796 | +0.75(+1.97%) |
Jan 18, 2018 | 38.20 | 38.25 | 37.80 | 37.98 | 71,790 | +0.20(+0.54%) |
Jan 17, 2018 | 37.70 | 37.90 | 37.48 | 37.77 | 37,206 | +0.13(+0.36%) |
Jan 16, 2018 | 37.66 | 37.85 | 37.61 | 37.64 | 70,807 | +1.12(+3.08%) |
Jan 12, 2018 | 36.52 | 36.52 | 36.52 | 0 | +0.84(+2.34%) | |
Jan 11, 2018 | 35.37 | 35.69 | 35.33 | 35.68 | 33,881 | +0.15(+0.42%) |
Jan 10, 2018 | 35.58 | 35.70 | 35.45 | 35.53 | 40,406 | -0.42(-1.17%) |
Jan 09, 2018 | 36.02 | 36.04 | 35.81 | 35.95 | 31,973 | +0.11(+0.31%) |
Jan 08, 2018 | 35.97 | 36.03 | 35.76 | 35.84 | 65,709 | +0.24(+0.67%) |
Jan 05, 2018 | 35.56 | 35.62 | 35.38 | 35.60 | 38,305 | +0.41(+1.17%) |
Jan 04, 2018 | 35.43 | 35.43 | 35.17 | 35.19 | 38,568 | +0.24(+0.69%) |
Jan 03, 2018 | 34.99 | 35.04 | 34.81 | 34.95 | 35,209 | +0.19(+0.55%) |
Jan 02, 2018 | 34.27 | 34.76 | 34.27 | 34.76 | 25,694 | +0.09(+0.26%) |
Dec 29, 2017 | 34.67 | 34.67 | 34.67 | 0 | -0.10(-0.29%) | |
Dec 28, 2017 | 34.84 | 34.67 | 34.77 | 140,088 | +0.02(+0.06%) | |
Dec 27, 2017 | 34.77 | 34.82 | 34.57 | 34.75 | 120,472 | -0.30(-0.86%) |
Dec 26, 2017 | 35.12 | 35.12 | 34.75 | 35.05 | 41,714 | +0.21(+0.62%) |
Dec 22, 2017 | 34.45 | 34.98 | 34.36 | 34.84 | 563,757 | +0.15(+0.43%) |
Dec 21, 2017 | 34.73 | 34.82 | 34.68 | 34.69 | 30,756 | +0.26(+0.76%) |
Dec 20, 2017 | 34.50 | 34.50 | 34.39 | 34.42 | 35,232 | +0.02(+0.07%) |
Dec 19, 2017 | 34.48 | 34.48 | 34.27 | 34.40 | 30,651 | +0.23(+0.67%) |
Dec 18, 2017 | 34.35 | 34.47 | 34.14 | 34.17 | 40,071 | +0.47(+1.39%) |
Dec 15, 2017 | 33.60 | 33.81 | 33.53 | 33.70 | 34,034 | -0.11(-0.33%) |
Dec 14, 2017 | 33.96 | 34.04 | 33.73 | 33.81 | 34,521 | +0.16(+0.48%) |
Dec 13, 2017 | 33.80 | 33.84 | 33.50 | 33.65 | 32,856 | -0.03(-0.09%) |
Dec 12, 2017 | 33.34 | 33.69 | 33.34 | 33.68 | 19,646 | +0.10(+0.30%) |
Dec 11, 2017 | 33.63 | 33.68 | 33.55 | 33.58 | 18,990 | +0.01(+0.03%) |
Dec 08, 2017 | 33.52 | 33.62 | 33.45 | 33.57 | 18,996 | +0.18(+0.54%) |
Dec 07, 2017 | 33.11 | 33.53 | 33.04 | 33.39 | 35,924 | -0.06(-0.19%) |
Dec 06, 2017 | 33.08 | 33.51 | 33.06 | 33.45 | 36,969 | -0.05(-0.16%) |
Dec 05, 2017 | 33.75 | 33.77 | 33.45 | 33.51 | 44,200 | -0.18(-0.53%) |
Dec 04, 2017 | 33.81 | 33.81 | 33.61 | 33.69 | 33,114 | +0.34(+1.00%) |