Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 36.84 | 37.11 | 36.63 | 36.66 | 210,442 | +0.20(+0.54%) |
Feb 27, 2018 | 37.27 | 37.27 | 36.46 | 36.46 | 285,745 | -0.99(-2.66%) |
Feb 26, 2018 | 37.19 | 37.46 | 37.02 | 37.46 | 258,666 | +0.63(+1.72%) |
Feb 23, 2018 | 36.59 | 36.91 | 36.57 | 36.82 | 91,643 | +0.33(+0.90%) |
Feb 22, 2018 | 36.73 | 36.12 | 36.50 | 171,605 | +0.38(+1.05%) | |
Feb 21, 2018 | 36.08 | 36.87 | 35.91 | 36.12 | 393,560 | +0.74(+2.09%) |
Feb 20, 2018 | 36.16 | 36.16 | 35.15 | 35.38 | 482,212 | -1.58(-4.27%) |
Feb 16, 2018 | 36.96 | 36.96 | 36.96 | 0 | +0.17(+0.47%) | |
Feb 15, 2018 | 36.15 | 36.78 | 36.13 | 36.78 | 231,306 | +0.90(+2.50%) |
Feb 14, 2018 | 35.20 | 36.03 | 35.08 | 35.89 | 205,105 | +0.25(+0.72%) |
Feb 13, 2018 | 35.55 | 35.72 | 35.40 | 35.63 | 346,498 | -0.17(-0.48%) |
Feb 12, 2018 | 35.67 | 36.03 | 35.42 | 35.80 | 293,778 | +0.79(+2.25%) |
Feb 09, 2018 | 34.93 | 35.25 | 34.16 | 35.02 | 541,608 | +0.69(+2.01%) |
Feb 08, 2018 | 35.73 | 35.74 | 34.32 | 34.33 | 480,569 | -1.23(-3.47%) |
Feb 07, 2018 | 36.15 | 36.15 | 35.44 | 35.56 | 518,614 | -1.09(-2.96%) |
Feb 06, 2018 | 35.56 | 36.94 | 35.56 | 36.64 | 883,784 | +0.67(+1.85%) |
Feb 05, 2018 | 36.59 | 36.93 | 35.57 | 35.98 | 805,706 | -0.68(-1.86%) |
Feb 02, 2018 | 37.09 | 37.26 | 36.65 | 36.66 | 533,235 | -0.90(-2.41%) |
Feb 01, 2018 | 37.42 | 37.74 | 37.36 | 37.56 | 408,537 | +0.16(+0.44%) |
Jan 31, 2018 | 37.84 | 37.93 | 37.10 | 37.40 | 354,678 | +0.05(+0.13%) |
Jan 30, 2018 | 37.57 | 37.62 | 37.57 | 37.35 | 225,321 | -0.39(-1.05%) |
Jan 29, 2018 | 37.49 | 37.89 | 37.43 | 37.74 | 460,948 | -0.61(-1.59%) |
Jan 26, 2018 | 37.95 | 38.35 | 37.86 | 38.35 | 302,671 | +0.92(+2.46%) |
Jan 25, 2018 | 37.65 | 37.95 | 37.33 | 37.43 | 322,616 | -0.33(-0.87%) |
Jan 24, 2018 | 37.60 | 37.95 | 37.52 | 37.76 | 407,150 | +0.49(+1.32%) |
Jan 23, 2018 | 37.00 | 37.32 | 36.92 | 37.27 | 421,540 | +0.30(+0.80%) |
Jan 22, 2018 | 36.39 | 36.99 | 36.33 | 36.97 | 277,193 | +1.08(+3.00%) |
Jan 19, 2018 | 36.05 | 36.05 | 35.71 | 35.90 | 364,641 | -0.80(-2.17%) |
Jan 18, 2018 | 36.57 | 36.81 | 36.51 | 36.69 | 579,924 | +0.48(+1.34%) |
Jan 17, 2018 | 35.95 | 36.54 | 35.95 | 36.21 | 491,978 | +0.76(+2.13%) |
Jan 16, 2018 | 35.58 | 35.86 | 35.44 | 35.45 | 494,237 | -0.94(-2.58%) |
Jan 12, 2018 | 36.39 | 36.39 | 36.39 | 0 | +0.32(+0.89%) | |
Jan 11, 2018 | 35.34 | 36.07 | 35.34 | 36.07 | 343,968 | +0.92(+2.62%) |
Jan 10, 2018 | 35.11 | 35.15 | 624,465 | -0.85(-2.35%) | ||
Jan 09, 2018 | 36.08 | 36.17 | 35.82 | 35.99 | 413,719 | -0.72(-1.95%) |
Jan 08, 2018 | 36.72 | 36.74 | 36.48 | 36.71 | 316,048 | -0.20(-0.53%) |
Jan 05, 2018 | 36.47 | 36.96 | 36.47 | 36.91 | 588,562 | +0.58(+1.61%) |
Jan 04, 2018 | 35.95 | 36.44 | 35.95 | 36.32 | 405,398 | +0.18(+0.50%) |
Jan 03, 2018 | 36.31 | 36.53 | 36.06 | 36.14 | 930,327 | -0.66(-1.79%) |
Jan 02, 2018 | 36.62 | 36.74 | 36.59 | 36.80 | 544,186 | +1.08(+3.01%) |
Dec 29, 2017 | 35.72 | 35.72 | 35.72 | 0 | +0.08(+0.23%) | |
Dec 28, 2017 | 35.26 | 35.76 | 35.26 | 35.64 | 425,194 | +1.04(+2.99%) |
Dec 27, 2017 | 34.56 | 34.72 | 34.52 | 34.60 | 153,929 | -0.07(-0.21%) |
Dec 26, 2017 | 34.45 | 34.72 | 34.45 | 34.68 | 168,207 | +0.17(+0.50%) |
Dec 22, 2017 | 34.30 | 34.52 | 34.23 | 34.51 | 257,184 | +0.20(+0.58%) |
Dec 21, 2017 | 34.03 | 34.42 | 34.03 | 34.31 | 229,965 | +0.34(+0.99%) |
Dec 20, 2017 | 33.73 | 34.14 | 33.70 | 33.97 | 181,231 | +0.28(+0.83%) |
Dec 19, 2017 | 34.03 | 34.03 | 33.63 | 33.69 | 333,305 | -0.16(-0.47%) |
Dec 18, 2017 | 33.70 | 34.01 | 33.69 | 33.85 | 335,616 | +0.56(+1.69%) |
Dec 15, 2017 | 33.20 | 33.44 | 33.10 | 33.29 | 347,939 | +0.47(+1.42%) |
Dec 14, 2017 | 33.12 | 33.32 | 32.81 | 32.82 | 741,390 | -0.57(-1.71%) |
Dec 13, 2017 | 32.97 | 33.58 | 32.97 | 33.40 | 473,568 | +0.16(+0.49%) |
Dec 12, 2017 | 33.30 | 33.43 | 33.10 | 33.23 | 508,251 | -0.16(-0.47%) |
Dec 11, 2017 | 33.51 | 33.59 | 33.35 | 33.39 | 401,859 | +0.33(+0.99%) |
Dec 08, 2017 | 33.00 | 33.17 | 32.93 | 33.06 | 485,602 | +0.56(+1.74%) |
Dec 07, 2017 | 32.20 | 32.64 | 32.20 | 32.50 | 353,298 | +0.30(+0.94%) |
Dec 06, 2017 | 32.15 | 32.25 | 32.03 | 32.19 | 261,975 | -0.27(-0.83%) |
Dec 05, 2017 | 32.00 | 32.65 | 32.00 | 32.46 | 554,138 | +0.45(+1.40%) |
Dec 04, 2017 | 31.77 | 32.19 | 31.70 | 32.01 | 983,952 | +0.83(+2.67%) |