Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 31.70 | 32.74 | 31.50 | 32.50 | 1,642,251 | +0.83(+2.62%) |
Feb 27, 2018 | 31.00 | 31.96 | 30.00 | 31.67 | 2,136,165 | +1.56(+5.18%) |
Feb 26, 2018 | 32.99 | 33.09 | 29.82 | 30.11 | 2,388,107 | -2.61(-7.98%) |
Feb 23, 2018 | 32.21 | 32.83 | 30.40 | 32.72 | 2,742,728 | +0.74(+2.31%) |
Feb 22, 2018 | 31.50 | 31.98 | 7,661,510 | -0.23(-0.71%) | ||
Feb 21, 2018 | 34.01 | 34.24 | 32.20 | 32.21 | 2,455,809 | -2.75(-7.87%) |
Feb 20, 2018 | 41.10 | 42.00 | 33.45 | 34.96 | 5,355,918 | -2.24(-6.02%) |
Feb 16, 2018 | 37.20 | 37.20 | 37.20 | 0 | -1.04(-2.72%) | |
Feb 15, 2018 | 38.07 | 38.71 | 37.43 | 38.24 | 221,871 | +0.28(+0.74%) |
Feb 14, 2018 | 37.33 | 38.37 | 36.53 | 37.96 | 441,681 | +0.12(+0.32%) |
Feb 13, 2018 | 38.61 | 39.66 | 37.58 | 37.84 | 383,574 | -0.99(-2.55%) |
Feb 12, 2018 | 38.78 | 39.15 | 37.02 | 38.83 | 447,229 | +0.15(+0.39%) |
Feb 09, 2018 | 36.80 | 38.89 | 35.70 | 38.68 | 902,541 | +2.10(+5.74%) |
Feb 08, 2018 | 37.63 | 38.09 | 36.45 | 36.58 | 528,374 | -1.04(-2.76%) |
Feb 07, 2018 | 38.49 | 38.92 | 36.78 | 37.62 | 582,180 | +1.82(+5.08%) |
Feb 06, 2018 | 35.00 | 36.28 | 34.46 | 35.80 | 413,648 | -0.24(-0.67%) |
Feb 05, 2018 | 35.87 | 36.84 | 35.31 | 36.04 | 266,975 | -0.14(-0.39%) |
Feb 02, 2018 | 35.60 | 36.69 | 35.09 | 36.18 | 308,747 | +0.23(+0.64%) |
Feb 01, 2018 | 34.83 | 35.98 | 34.55 | 35.95 | 416,949 | +0.74(+2.10%) |
Jan 31, 2018 | 36.49 | 36.49 | 34.86 | 35.21 | 376,015 | -0.31(-0.87%) |
Jan 30, 2018 | 36.00 | 36.05 | 35.50 | 35.52 | 550,344 | -0.91(-2.50%) |
Jan 29, 2018 | 37.09 | 37.35 | 36.23 | 36.43 | 415,344 | -0.70(-1.89%) |
Jan 26, 2018 | 37.57 | 37.57 | 36.97 | 37.13 | 297,876 | -0.29(-0.77%) |
Jan 25, 2018 | 37.90 | 38.05 | 37.12 | 37.42 | 262,684 | -0.42(-1.11%) |
Jan 24, 2018 | 38.15 | 38.72 | 36.35 | 37.84 | 507,136 | -0.21(-0.55%) |
Jan 23, 2018 | 38.07 | 38.59 | 37.81 | 38.05 | 488,712 | -0.21(-0.55%) |
Jan 22, 2018 | 38.90 | 39.32 | 38.02 | 38.26 | 536,957 | -0.64(-1.65%) |
Jan 19, 2018 | 38.79 | 39.23 | 38.66 | 38.90 | 222,015 | +0.07(+0.18%) |
Jan 18, 2018 | 37.95 | 39.00 | 37.38 | 38.83 | 470,027 | +1.00(+2.64%) |
Jan 17, 2018 | 38.30 | 39.26 | 37.57 | 37.83 | 813,317 | -0.14(-0.37%) |
Jan 16, 2018 | 39.85 | 40.65 | 37.97 | 37.97 | 475,167 | -1.46(-3.70%) |
Jan 12, 2018 | 39.43 | 39.43 | 39.43 | 0 | +0.78(+2.02%) | |
Jan 11, 2018 | 39.10 | 39.25 | 38.40 | 38.65 | 357,030 | -0.35(-0.90%) |
Jan 10, 2018 | 38.28 | 39.08 | 37.74 | 39.00 | 292,151 | +0.69(+1.80%) |
Jan 09, 2018 | 38.26 | 38.50 | 37.73 | 38.31 | 488,479 | +0.06(+0.16%) |
Jan 08, 2018 | 38.15 | 39.03 | 37.85 | 38.25 | 363,352 | +0.23(+0.60%) |
Jan 05, 2018 | 36.91 | 38.50 | 36.71 | 38.02 | 557,522 | +1.11(+3.01%) |
Jan 04, 2018 | 37.33 | 37.51 | 36.10 | 36.91 | 268,836 | -0.38(-1.02%) |
Jan 03, 2018 | 37.59 | 37.84 | 37.01 | 37.29 | 408,234 | -0.10(-0.27%) |
Jan 02, 2018 | 38.04 | 38.04 | 36.55 | 37.39 | 423,693 | -0.43(-1.14%) |
Dec 29, 2017 | 37.82 | 37.82 | 37.82 | 0 | -0.96(-2.48%) | |
Dec 28, 2017 | 38.44 | 39.28 | 38.31 | 38.78 | 288,429 | +0.38(+0.99%) |
Dec 27, 2017 | 39.09 | 40.00 | 38.07 | 38.40 | 347,685 | -0.69(-1.77%) |
Dec 26, 2017 | 39.44 | 39.55 | 38.06 | 39.09 | 410,873 | -0.46(-1.16%) |
Dec 22, 2017 | 37.69 | 39.68 | 36.73 | 39.55 | 677,166 | +2.07(+5.52%) |
Dec 21, 2017 | 37.30 | 38.27 | 37.00 | 37.48 | 382,572 | +1.20(+3.31%) |
Dec 20, 2017 | 35.48 | 36.36 | 35.16 | 36.28 | 233,340 | +0.76(+2.14%) |
Dec 19, 2017 | 35.70 | 36.77 | 35.25 | 35.52 | 322,466 | -0.29(-0.81%) |
Dec 18, 2017 | 34.32 | 36.12 | 34.06 | 35.81 | 265,647 | +1.60(+4.68%) |
Dec 15, 2017 | 33.89 | 34.58 | 33.48 | 34.21 | 896,861 | +0.34(+1.00%) |
Dec 14, 2017 | 35.25 | 35.75 | 33.79 | 33.87 | 321,199 | -1.48(-4.19%) |
Dec 13, 2017 | 34.25 | 36.08 | 34.00 | 35.35 | 526,125 | +1.75(+5.21%) |
Dec 12, 2017 | 34.11 | 34.17 | 33.22 | 33.60 | 353,296 | -0.56(-1.64%) |
Dec 11, 2017 | 34.47 | 35.07 | 34.01 | 34.16 | 360,343 | +0.00(+0.00%) |
Dec 08, 2017 | 34.19 | 34.71 | 33.36 | 34.16 | 386,577 | +0.06(+0.18%) |
Dec 07, 2017 | 35.00 | 35.41 | 33.86 | 34.10 | 924,802 | -1.26(-3.56%) |
Dec 06, 2017 | 36.17 | 36.40 | 34.86 | 35.36 | 317,370 | -0.92(-2.54%) |
Dec 05, 2017 | 37.21 | 37.47 | 36.21 | 36.28 | 300,482 | +0.08(+0.22%) |
Dec 04, 2017 | 38.66 | 38.66 | 36.08 | 36.20 | 237,755 | -1.82(-4.79%) |