Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 34.28 | 35.08 | 34.28 | 34.44 | 808,005 | +0.45(+1.32%) |
Feb 27, 2018 | 35.46 | 35.92 | 33.98 | 33.99 | 1,025,302 | -1.34(-3.79%) |
Feb 26, 2018 | 36.32 | 36.51 | 35.19 | 35.33 | 625,379 | -0.78(-2.16%) |
Feb 23, 2018 | 34.76 | 36.37 | 34.76 | 36.11 | 901,881 | +1.64(+4.76%) |
Feb 22, 2018 | 35.88 | 36.09 | 34.37 | 34.47 | 841,448 | -1.63(-4.52%) |
Feb 21, 2018 | 35.51 | 36.95 | 35.04 | 36.10 | 1,176,224 | +0.73(+2.06%) |
Feb 20, 2018 | 34.24 | 36.19 | 34.10 | 35.37 | 1,242,510 | +0.63(+1.81%) |
Feb 16, 2018 | 34.74 | 34.74 | 34.74 | 0 | -2.01(-5.47%) | |
Feb 15, 2018 | 37.25 | 37.80 | 36.57 | 36.75 | 1,174,374 | -0.29(-0.78%) |
Feb 14, 2018 | 36.12 | 37.68 | 35.99 | 37.04 | 1,191,273 | +0.42(+1.15%) |
Feb 13, 2018 | 35.70 | 36.67 | 35.70 | 36.62 | 520,049 | +0.80(+2.23%) |
Feb 12, 2018 | 35.31 | 36.48 | 34.86 | 35.82 | 922,504 | +0.65(+1.85%) |
Feb 09, 2018 | 35.37 | 35.67 | 33.57 | 35.17 | 494,371 | +0.17(+0.49%) |
Feb 08, 2018 | 36.21 | 36.30 | 34.96 | 35.00 | 474,578 | -1.21(-3.34%) |
Feb 07, 2018 | 35.68 | 36.80 | 35.68 | 36.21 | 336,673 | +0.52(+1.46%) |
Feb 06, 2018 | 34.00 | 36.65 | 33.44 | 35.69 | 1,309,616 | +0.18(+0.51%) |
Feb 05, 2018 | 36.13 | 36.58 | 35.41 | 35.51 | 371,672 | -1.07(-2.93%) |
Feb 02, 2018 | 36.86 | 37.39 | 35.90 | 36.58 | 493,106 | -0.52(-1.40%) |
Feb 01, 2018 | 37.45 | 37.75 | 36.75 | 37.10 | 746,502 | -0.54(-1.43%) |
Jan 31, 2018 | 38.54 | 38.97 | 37.62 | 37.64 | 652,617 | -0.66(-1.72%) |
Jan 30, 2018 | 39.78 | 39.78 | 38.26 | 38.30 | 860,201 | -1.89(-4.70%) |
Jan 29, 2018 | 40.05 | 40.72 | 39.69 | 40.19 | 599,316 | +0.14(+0.35%) |
Jan 26, 2018 | 39.79 | 40.16 | 39.31 | 40.05 | 330,877 | +0.35(+0.88%) |
Jan 25, 2018 | 39.97 | 40.09 | 39.30 | 39.70 | 461,056 | -0.17(-0.43%) |
Jan 24, 2018 | 39.93 | 40.31 | 38.70 | 39.87 | 325,897 | +0.08(+0.20%) |
Jan 23, 2018 | 39.20 | 40.17 | 39.20 | 39.79 | 435,811 | +0.58(+1.48%) |
Jan 22, 2018 | 38.03 | 39.24 | 37.48 | 39.21 | 920,225 | +1.18(+3.10%) |
Jan 19, 2018 | 37.00 | 38.14 | 36.98 | 38.03 | 425,577 | +1.03(+2.78%) |
Jan 18, 2018 | 37.90 | 38.05 | 36.82 | 37.00 | 474,356 | -1.11(-2.91%) |
Jan 17, 2018 | 38.42 | 38.58 | 37.87 | 38.11 | 523,354 | -0.17(-0.44%) |
Jan 16, 2018 | 39.00 | 39.95 | 38.15 | 38.28 | 371,885 | -0.54(-1.39%) |
Jan 12, 2018 | 38.82 | 38.82 | 38.82 | 0 | +0.49(+1.28%) | |
Jan 11, 2018 | 38.19 | 38.50 | 37.63 | 38.33 | 571,488 | +0.42(+1.11%) |
Jan 10, 2018 | 37.91 | 273,786 | -0.39(-1.02%) | |||
Jan 09, 2018 | 37.99 | 38.69 | 37.85 | 38.30 | 637,903 | +0.43(+1.14%) |
Jan 08, 2018 | 37.92 | 38.25 | 37.16 | 37.87 | 360,659 | -0.01(-0.03%) |
Jan 05, 2018 | 37.88 | 38.16 | 37.60 | 37.88 | 355,302 | +0.01(+0.03%) |
Jan 04, 2018 | 37.85 | 38.04 | 37.31 | 37.87 | 364,597 | +0.36(+0.96%) |
Jan 03, 2018 | 38.07 | 38.15 | 37.48 | 37.51 | 360,697 | -0.64(-1.68%) |
Jan 02, 2018 | 37.72 | 38.66 | 37.72 | 38.15 | 668,081 | +0.56(+1.49%) |
Dec 29, 2017 | 37.59 | 37.59 | 37.59 | 0 | -0.27(-0.71%) | |
Dec 28, 2017 | 38.03 | 38.03 | 37.48 | 37.86 | 221,943 | -0.02(-0.05%) |
Dec 27, 2017 | 38.10 | 38.53 | 37.78 | 37.88 | 268,419 | -0.07(-0.18%) |
Dec 26, 2017 | 37.71 | 38.25 | 37.71 | 37.95 | 238,695 | +0.33(+0.88%) |
Dec 22, 2017 | 37.52 | 37.88 | 37.32 | 37.62 | 297,917 | +0.04(+0.11%) |
Dec 21, 2017 | 37.80 | 37.90 | 37.30 | 37.58 | 345,075 | -0.03(-0.08%) |
Dec 20, 2017 | 37.97 | 38.34 | 37.54 | 37.61 | 341,406 | -0.35(-0.92%) |
Dec 19, 2017 | 38.16 | 38.85 | 37.43 | 37.96 | 545,873 | -0.04(-0.11%) |
Dec 18, 2017 | 36.90 | 38.16 | 36.90 | 38.00 | 686,154 | +1.24(+3.37%) |
Dec 15, 2017 | 36.35 | 37.14 | 36.25 | 36.76 | 1,193,769 | +0.50(+1.38%) |
Dec 14, 2017 | 37.34 | 37.69 | 36.15 | 36.26 | 759,448 | -1.16(-3.10%) |
Dec 13, 2017 | 37.53 | 37.88 | 37.30 | 37.42 | 618,413 | -0.15(-0.40%) |
Dec 12, 2017 | 37.65 | 37.90 | 37.38 | 37.57 | 578,836 | -0.08(-0.21%) |
Dec 11, 2017 | 37.75 | 37.98 | 37.53 | 37.65 | 619,454 | -0.17(-0.45%) |
Dec 08, 2017 | 37.85 | 37.95 | 37.28 | 37.82 | 464,267 | +0.28(+0.75%) |
Dec 07, 2017 | 37.65 | 38.11 | 37.35 | 37.54 | 687,045 | -0.15(-0.40%) |
Dec 06, 2017 | 37.12 | 37.93 | 36.83 | 37.69 | 881,832 | +0.49(+1.32%) |
Dec 05, 2017 | 37.27 | 37.51 | 36.60 | 37.20 | 525,823 | +0.01(+0.03%) |
Dec 04, 2017 | 35.95 | 37.94 | 35.78 | 37.19 | 1,042,441 | +1.43(+4.00%) |