Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 35.70 | 35.70 | 34.79 | 35.16 | 1,168,567 | -0.25(-0.71%) |
Feb 27, 2018 | 35.86 | 35.86 | 34.70 | 35.41 | 1,398,875 | -0.96(-2.64%) |
Feb 26, 2018 | 37.00 | 37.04 | 35.92 | 36.37 | 1,284,482 | -0.18(-0.49%) |
Feb 23, 2018 | 35.80 | 36.64 | 35.22 | 36.55 | 888,839 | +0.90(+2.52%) |
Feb 22, 2018 | 34.90 | 35.65 | 1,497,527 | -0.96(-2.62%) | ||
Feb 21, 2018 | 36.53 | 38.00 | 36.20 | 36.61 | 1,436,123 | +0.68(+1.89%) |
Feb 20, 2018 | 35.23 | 36.75 | 35.10 | 35.93 | 1,456,090 | +0.47(+1.33%) |
Feb 16, 2018 | 35.46 | 35.46 | 35.46 | 0 | -2.15(-5.72%) | |
Feb 15, 2018 | 37.78 | 37.99 | 36.35 | 37.61 | 1,320,047 | +0.43(+1.16%) |
Feb 14, 2018 | 34.27 | 37.75 | 34.20 | 37.18 | 2,337,264 | +2.69(+7.80%) |
Feb 13, 2018 | 34.84 | 35.37 | 34.40 | 34.49 | 841,065 | -0.10(-0.29%) |
Feb 12, 2018 | 34.28 | 34.91 | 34.15 | 34.59 | 934,796 | +0.44(+1.29%) |
Feb 09, 2018 | 32.98 | 34.43 | 31.80 | 34.15 | 2,450,211 | +1.72(+5.30%) |
Feb 08, 2018 | 34.04 | 34.69 | 32.38 | 32.43 | 1,921,622 | -1.33(-3.94%) |
Feb 07, 2018 | 34.28 | 34.80 | 33.71 | 33.76 | 1,053,367 | -0.71(-2.06%) |
Feb 06, 2018 | 34.09 | 34.86 | 33.10 | 34.47 | 2,604,468 | -0.97(-2.74%) |
Feb 05, 2018 | 34.10 | 37.28 | 33.25 | 35.44 | 2,429,439 | +0.17(+0.48%) |
Feb 02, 2018 | 37.63 | 38.49 | 35.19 | 35.27 | 2,527,965 | -3.04(-7.94%) |
Feb 01, 2018 | 37.34 | 38.80 | 36.80 | 38.31 | 1,648,789 | -0.64(-1.64%) |
Jan 31, 2018 | 39.01 | 39.40 | 38.31 | 38.95 | 934,407 | +0.78(+2.04%) |
Jan 30, 2018 | 38.07 | 38.75 | 36.54 | 38.17 | 1,600,626 | -1.05(-2.68%) |
Jan 29, 2018 | 39.71 | 39.71 | 38.58 | 39.22 | 1,226,666 | -0.42(-1.06%) |
Jan 26, 2018 | 38.78 | 39.98 | 38.45 | 39.64 | 1,982,760 | +1.31(+3.42%) |
Jan 25, 2018 | 36.92 | 38.95 | 36.65 | 38.33 | 3,062,594 | +1.39(+3.76%) |
Jan 24, 2018 | 36.90 | 37.05 | 35.80 | 36.94 | 1,085,721 | +0.14(+0.38%) |
Jan 23, 2018 | 36.39 | 36.93 | 35.79 | 36.80 | 1,040,275 | +0.60(+1.66%) |
Jan 22, 2018 | 36.81 | 36.81 | 35.10 | 36.20 | 1,675,127 | -0.35(-0.96%) |
Jan 19, 2018 | 37.00 | 37.84 | 36.50 | 36.55 | 1,058,020 | -0.20(-0.54%) |
Jan 18, 2018 | 37.12 | 37.15 | 36.05 | 36.75 | 1,349,476 | -0.18(-0.49%) |
Jan 17, 2018 | 35.91 | 37.35 | 35.81 | 36.93 | 1,654,083 | +1.26(+3.53%) |
Jan 16, 2018 | 37.50 | 38.48 | 35.63 | 35.67 | 1,982,291 | -1.20(-3.25%) |
Jan 12, 2018 | 36.87 | 36.87 | 36.87 | 0 | +1.07(+2.99%) | |
Jan 11, 2018 | 35.34 | 36.20 | 35.05 | 35.80 | 1,016,690 | +0.51(+1.45%) |
Jan 10, 2018 | 35.49 | 33.68 | 35.29 | 1,458,922 | +0.43(+1.23%) | |
Jan 09, 2018 | 37.39 | 37.45 | 34.00 | 34.86 | 3,489,089 | -2.07(-5.61%) |
Jan 08, 2018 | 36.22 | 37.66 | 36.05 | 36.93 | 2,246,892 | +0.90(+2.50%) |
Jan 05, 2018 | 35.11 | 36.19 | 34.91 | 36.03 | 1,444,585 | +0.92(+2.62%) |
Jan 04, 2018 | 34.62 | 35.95 | 34.62 | 35.11 | 2,058,220 | +0.74(+2.15%) |
Jan 03, 2018 | 33.85 | 34.86 | 33.53 | 34.37 | 1,622,220 | +0.71(+2.11%) |
Jan 02, 2018 | 32.03 | 32.80 | 32.01 | 33.66 | 1,568,807 | +2.10(+6.65%) |
Dec 29, 2017 | 31.56 | 31.56 | 31.56 | 0 | -0.73(-2.26%) | |
Dec 28, 2017 | 33.10 | 33.30 | 32.00 | 32.29 | 862,604 | -0.54(-1.64%) |
Dec 27, 2017 | 31.68 | 33.06 | 31.64 | 32.83 | 1,283,245 | +1.07(+3.37%) |
Dec 26, 2017 | 30.47 | 32.28 | 30.25 | 31.76 | 1,303,418 | +1.20(+3.93%) |
Dec 22, 2017 | 31.37 | 31.48 | 30.40 | 30.56 | 1,309,412 | -1.12(-3.54%) |
Dec 21, 2017 | 31.89 | 32.11 | 31.30 | 31.68 | 1,226,810 | -0.16(-0.50%) |
Dec 20, 2017 | 32.55 | 32.68 | 30.85 | 31.84 | 1,821,655 | -0.71(-2.18%) |
Dec 19, 2017 | 32.28 | 32.81 | 31.65 | 32.55 | 1,338,047 | +0.29(+0.90%) |
Dec 18, 2017 | 32.43 | 32.98 | 31.86 | 32.26 | 2,332,176 | +0.10(+0.31%) |
Dec 15, 2017 | 31.70 | 32.23 | 31.54 | 32.16 | 2,061,829 | +0.49(+1.55%) |
Dec 14, 2017 | 31.60 | 32.12 | 31.10 | 31.67 | 1,026,672 | -0.21(-0.66%) |
Dec 13, 2017 | 30.77 | 32.14 | 30.77 | 31.88 | 2,044,204 | +1.38(+4.52%) |
Dec 12, 2017 | 31.79 | 31.85 | 30.25 | 30.50 | 1,598,986 | -1.53(-4.78%) |
Dec 11, 2017 | 30.27 | 32.19 | 30.20 | 32.03 | 3,365,847 | +2.27(+7.63%) |
Dec 08, 2017 | 28.93 | 30.64 | 28.93 | 29.76 | 3,469,904 | +1.54(+5.46%) |
Dec 07, 2017 | 28.07 | 28.42 | 27.73 | 28.22 | 1,869,176 | -0.05(-0.18%) |
Dec 06, 2017 | 27.98 | 29.05 | 27.75 | 28.27 | 3,092,077 | -0.01(-0.04%) |
Dec 05, 2017 | 27.30 | 28.90 | 26.97 | 28.28 | 2,134,338 | +0.70(+2.54%) |
Dec 04, 2017 | 28.40 | 28.42 | 26.77 | 27.58 | 2,100,839 | +0.14(+0.51%) |