Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 34.62 | 34.80 | 33.35 | 33.38 | 874,572 | -1.05(-3.05%) |
Feb 27, 2018 | 35.54 | 35.85 | 34.42 | 34.43 | 433,918 | -1.02(-2.89%) |
Feb 26, 2018 | 35.22 | 35.57 | 34.80 | 35.45 | 382,031 | +0.45(+1.27%) |
Feb 23, 2018 | 34.58 | 35.01 | 34.21 | 35.01 | 256,317 | +0.91(+2.67%) |
Feb 22, 2018 | 34.06 | 34.10 | 324,010 | -0.12(-0.36%) | ||
Feb 21, 2018 | 34.30 | 35.36 | 34.15 | 34.22 | 703,920 | +0.03(+0.10%) |
Feb 20, 2018 | 34.37 | 34.91 | 33.99 | 34.18 | 719,947 | -0.54(-1.57%) |
Feb 16, 2018 | 34.73 | 34.73 | 34.73 | 0 | +0.26(+0.77%) | |
Feb 15, 2018 | 34.23 | 34.50 | 33.80 | 34.46 | 404,842 | +0.71(+2.09%) |
Feb 14, 2018 | 32.17 | 33.91 | 32.07 | 33.76 | 454,060 | +1.14(+3.50%) |
Feb 13, 2018 | 32.13 | 32.72 | 32.02 | 32.61 | 141,259 | +0.17(+0.51%) |
Feb 12, 2018 | 31.92 | 32.74 | 31.34 | 32.45 | 481,945 | +0.64(+2.02%) |
Feb 09, 2018 | 31.87 | 32.36 | 30.06 | 31.81 | 566,827 | +0.52(+1.66%) |
Feb 08, 2018 | 33.29 | 33.29 | 31.29 | 31.29 | 424,641 | -1.97(-5.93%) |
Feb 07, 2018 | 33.16 | 33.63 | 32.72 | 33.26 | 433,965 | +0.07(+0.21%) |
Feb 06, 2018 | 31.28 | 33.47 | 30.85 | 33.19 | 639,404 | -0.17(-0.51%) |
Feb 05, 2018 | 34.57 | 34.82 | 32.59 | 33.36 | 770,015 | -1.74(-4.95%) |
Feb 02, 2018 | 36.16 | 36.16 | 34.99 | 35.10 | 578,222 | -1.47(-4.01%) |
Feb 01, 2018 | 36.02 | 36.68 | 35.92 | 36.56 | 313,824 | +0.24(+0.66%) |
Jan 31, 2018 | 36.98 | 37.27 | 36.14 | 36.32 | 440,829 | -0.40(-1.08%) |
Jan 30, 2018 | 36.91 | 37.18 | 36.50 | 36.72 | 664,734 | -0.70(-1.87%) |
Jan 29, 2018 | 37.57 | 37.95 | 37.39 | 37.42 | 440,760 | -0.43(-1.13%) |
Jan 26, 2018 | 37.79 | 37.90 | 37.46 | 37.85 | 309,301 | +0.25(+0.67%) |
Jan 25, 2018 | 37.88 | 38.00 | 37.20 | 37.60 | 475,990 | +0.04(+0.12%) |
Jan 24, 2018 | 38.24 | 38.31 | 37.31 | 37.55 | 293,176 | -0.47(-1.24%) |
Jan 23, 2018 | 37.69 | 38.19 | 37.45 | 38.02 | 253,066 | +0.25(+0.66%) |
Jan 22, 2018 | 37.30 | 37.77 | 37.28 | 37.77 | 424,605 | +0.35(+0.93%) |
Jan 19, 2018 | 36.50 | 37.43 | 36.48 | 37.43 | 394,234 | +0.98(+2.68%) |
Jan 18, 2018 | 36.80 | 36.90 | 36.42 | 36.45 | 353,071 | -0.51(-1.37%) |
Jan 17, 2018 | 36.60 | 37.08 | 36.36 | 36.95 | 257,436 | +0.67(+1.85%) |
Jan 16, 2018 | 37.57 | 37.77 | 36.13 | 36.28 | 412,408 | -0.94(-2.52%) |
Jan 12, 2018 | 37.22 | 37.22 | 37.22 | 0 | +0.30(+0.82%) | |
Jan 11, 2018 | 35.82 | 36.98 | 35.77 | 36.92 | 449,323 | +1.23(+3.43%) |
Jan 10, 2018 | 35.55 | 35.82 | 35.29 | 35.69 | 259,404 | -0.01(-0.03%) |
Jan 09, 2018 | 35.90 | 35.99 | 35.67 | 35.70 | 264,133 | -0.08(-0.23%) |
Jan 08, 2018 | 35.67 | 35.88 | 35.12 | 35.78 | 278,593 | +0.09(+0.26%) |
Jan 05, 2018 | 35.71 | 35.76 | 35.30 | 35.69 | 340,377 | +0.18(+0.50%) |
Jan 04, 2018 | 35.73 | 35.82 | 35.35 | 35.51 | 215,423 | +0.16(+0.44%) |
Jan 03, 2018 | 35.28 | 35.52 | 35.14 | 35.36 | 363,470 | +0.06(+0.18%) |
Jan 02, 2018 | 35.00 | 35.30 | 34.75 | 35.29 | 1,007,958 | +0.65(+1.88%) |
Dec 29, 2017 | 34.64 | 34.64 | 34.64 | 0 | -0.58(-1.66%) | |
Dec 28, 2017 | 35.01 | 35.22 | 34.92 | 35.22 | 375,779 | +0.25(+0.72%) |
Dec 27, 2017 | 35.01 | 35.32 | 34.82 | 34.97 | 406,365 | -0.03(-0.10%) |
Dec 26, 2017 | 34.88 | 35.08 | 34.86 | 35.01 | 248,321 | +0.04(+0.12%) |
Dec 22, 2017 | 35.10 | 35.10 | 34.83 | 34.97 | 353,310 | -0.16(-0.45%) |
Dec 21, 2017 | 34.99 | 35.35 | 34.98 | 35.12 | 258,398 | +0.30(+0.86%) |
Dec 20, 2017 | 35.01 | 35.08 | 34.59 | 34.83 | 349,172 | +0.16(+0.47%) |
Dec 19, 2017 | 35.44 | 35.44 | 34.58 | 34.66 | 302,842 | -0.58(-1.64%) |
Dec 18, 2017 | 34.98 | 35.42 | 34.90 | 35.24 | 693,563 | +0.95(+2.77%) |
Dec 15, 2017 | 33.79 | 34.77 | 33.67 | 34.29 | 628,412 | +0.91(+2.73%) |
Dec 14, 2017 | 34.17 | 34.30 | 33.19 | 33.38 | 477,788 | -0.74(-2.17%) |
Dec 13, 2017 | 33.69 | 34.55 | 33.69 | 34.12 | 597,122 | +0.38(+1.13%) |
Dec 12, 2017 | 34.10 | 34.19 | 33.72 | 33.74 | 135,136 | -0.20(-0.59%) |
Dec 11, 2017 | 34.11 | 34.29 | 33.83 | 33.94 | 336,369 | -0.07(-0.22%) |
Dec 08, 2017 | 34.23 | 34.38 | 33.92 | 34.01 | 500,839 | +0.09(+0.26%) |
Dec 07, 2017 | 33.51 | 34.20 | 33.40 | 33.92 | 406,878 | +0.45(+1.33%) |
Dec 06, 2017 | 33.71 | 33.88 | 33.38 | 33.48 | 289,269 | -0.33(-0.97%) |
Dec 05, 2017 | 34.72 | 34.72 | 33.79 | 33.81 | 330,110 | -0.65(-1.89%) |
Dec 04, 2017 | 35.60 | 35.63 | 34.42 | 34.46 | 1,036,407 | -0.24(-0.71%) |