Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 36.46 | 36.48 | 36.01 | 36.01 | 11,096 | -0.32(-0.87%) |
Feb 27, 2018 | 36.88 | 37.01 | 36.33 | 36.33 | 28,075 | -0.45(-1.22%) |
Feb 26, 2018 | 36.66 | 36.81 | 36.48 | 36.78 | 12,066 | +0.32(+0.89%) |
Feb 23, 2018 | 36.04 | 36.46 | 36.04 | 36.46 | 38,645 | +0.51(+1.41%) |
Feb 22, 2018 | 36.04 | 36.27 | 35.95 | 35.95 | 29,962 | -0.08(-0.23%) |
Feb 21, 2018 | 36.30 | 36.61 | 36.03 | 36.03 | 21,024 | -0.29(-0.80%) |
Feb 20, 2018 | 36.69 | 36.69 | 36.26 | 36.32 | 14,239 | -0.52(-1.40%) |
Feb 16, 2018 | 36.84 | 36.84 | 36.84 | 0 | +0.14(+0.39%) | |
Feb 15, 2018 | 36.45 | 36.70 | 36.40 | 36.70 | 12,566 | +0.38(+1.05%) |
Feb 14, 2018 | 35.80 | 36.32 | 35.70 | 36.32 | 15,480 | +0.37(+1.02%) |
Feb 13, 2018 | 35.64 | 36.01 | 35.59 | 35.95 | 10,966 | +0.12(+0.34%) |
Feb 12, 2018 | 35.60 | 35.99 | 35.51 | 35.83 | 19,807 | +0.29(+0.82%) |
Feb 09, 2018 | 35.19 | 35.62 | 34.60 | 35.53 | 39,807 | +0.57(+1.62%) |
Feb 08, 2018 | 35.95 | 35.95 | 34.95 | 34.97 | 30,747 | -0.94(-2.62%) |
Feb 07, 2018 | 35.89 | 36.35 | 35.89 | 35.91 | 9,184 | +0.19(+0.52%) |
Feb 06, 2018 | 35.10 | 36.01 | 35.10 | 35.72 | 50,737 | -0.46(-1.26%) |
Feb 05, 2018 | 36.69 | 36.95 | 35.93 | 36.18 | 14,095 | -0.81(-2.18%) |
Feb 02, 2018 | 37.42 | 37.54 | 36.97 | 36.99 | 59,196 | -0.59(-1.58%) |
Feb 01, 2018 | 37.74 | 37.83 | 37.58 | 37.58 | 16,613 | -0.20(-0.52%) |
Jan 31, 2018 | 37.80 | 37.86 | 37.61 | 37.77 | 12,520 | +0.01(+0.01%) |
Jan 30, 2018 | 38.08 | 38.08 | 37.77 | 37.77 | 22,679 | -0.51(-1.33%) |
Jan 29, 2018 | 38.47 | 38.47 | 38.20 | 38.28 | 11,337 | -0.20(-0.53%) |
Jan 26, 2018 | 38.15 | 38.50 | 38.15 | 38.48 | 42,640 | +0.48(+1.26%) |
Jan 25, 2018 | 38.02 | 38.03 | 37.96 | 38.00 | 28,913 | +0.08(+0.21%) |
Jan 24, 2018 | 37.99 | 38.03 | 37.79 | 37.92 | 10,295 | +0.06(+0.15%) |
Jan 23, 2018 | 37.75 | 37.91 | 37.75 | 37.86 | 22,136 | +0.10(+0.26%) |
Jan 22, 2018 | 37.59 | 37.76 | 37.59 | 37.76 | 7,615 | +0.23(+0.63%) |
Jan 19, 2018 | 37.44 | 37.54 | 37.42 | 37.53 | 19,161 | +0.21(+0.56%) |
Jan 18, 2018 | 37.42 | 37.43 | 37.29 | 37.32 | 7,189 | -0.08(-0.22%) |
Jan 17, 2018 | 37.17 | 37.46 | 37.17 | 37.40 | 8,632 | +0.31(+0.83%) |
Jan 16, 2018 | 37.19 | 37.29 | 37.02 | 37.09 | 16,180 | -0.13(-0.35%) |
Jan 12, 2018 | 37.22 | 37.22 | 37.22 | 0 | +0.22(+0.60%) | |
Jan 11, 2018 | 36.86 | 37.04 | 36.86 | 37.00 | 10,960 | +0.21(+0.57%) |
Jan 10, 2018 | 36.88 | 36.79 | 28,936 | -0.10(-0.26%) | ||
Jan 09, 2018 | 37.08 | 37.08 | 36.89 | 36.89 | 24,958 | -0.04(-0.11%) |
Jan 08, 2018 | 36.84 | 36.95 | 36.82 | 36.93 | 8,408 | +0.11(+0.31%) |
Jan 05, 2018 | 36.86 | 36.86 | 36.70 | 36.82 | 50,153 | +0.08(+0.22%) |
Jan 04, 2018 | 36.68 | 36.83 | 36.67 | 36.74 | 36,436 | +0.06(+0.15%) |
Jan 03, 2018 | 36.69 | 36.75 | 36.59 | 36.68 | 22,124 | +0.06(+0.17%) |
Jan 02, 2018 | 36.69 | 36.69 | 36.59 | 36.62 | 41,995 | -0.13(-0.37%) |
Dec 29, 2017 | 36.75 | 36.75 | 36.75 | 0 | -0.01(-0.02%) | |
Dec 28, 2017 | 36.78 | 36.81 | 36.65 | 36.76 | 19,931 | +0.09(+0.24%) |
Dec 27, 2017 | 36.72 | 36.74 | 36.63 | 36.67 | 17,515 | +0.01(+0.02%) |
Dec 26, 2017 | 36.70 | 36.81 | 36.65 | 36.66 | 8,324 | -0.03(-0.09%) |
Dec 22, 2017 | 36.68 | 36.76 | 36.65 | 36.69 | 34,126 | +0.09(+0.24%) |
Dec 21, 2017 | 36.80 | 36.80 | 36.56 | 36.61 | 11,046 | -0.05(-0.13%) |
Dec 20, 2017 | 36.98 | 36.98 | 36.65 | 36.65 | 18,735 | -0.09(-0.24%) |
Dec 19, 2017 | 36.98 | 36.98 | 36.74 | 36.74 | 5,780 | -0.13(-0.35%) |
Dec 18, 2017 | 36.86 | 36.96 | 36.83 | 36.87 | 7,349 | +0.13(+0.35%) |
Dec 15, 2017 | 36.34 | 36.86 | 36.34 | 36.74 | 23,909 | +0.29(+0.80%) |
Dec 14, 2017 | 36.73 | 36.73 | 36.45 | 36.45 | 30,403 | -0.17(-0.47%) |
Dec 13, 2017 | 36.67 | 36.69 | 36.62 | 36.62 | 11,613 | -0.01(-0.02%) |
Dec 12, 2017 | 36.87 | 36.87 | 36.62 | 36.63 | 15,507 | -0.13(-0.35%) |
Dec 11, 2017 | 36.74 | 36.76 | 36.64 | 36.76 | 17,136 | +0.12(+0.32%) |
Dec 08, 2017 | 36.70 | 36.70 | 36.50 | 36.64 | 42,153 | +0.16(+0.43%) |
Dec 07, 2017 | 36.34 | 36.51 | 36.34 | 36.49 | 6,980 | +0.05(+0.13%) |
Dec 06, 2017 | 36.49 | 36.52 | 36.42 | 36.44 | 60,228 | -0.02(-0.04%) |
Dec 05, 2017 | 36.83 | 36.83 | 36.45 | 36.45 | 99,297 | -0.33(-0.90%) |
Dec 04, 2017 | 36.95 | 36.49 | 36.78 | 8,122 | +0.29(+0.80%) |