Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 35.90 | 36.84 | 35.68 | 36.45 | 3,292,495 | +0.52(+1.45%) |
Feb 27, 2018 | 36.64 | 36.69 | 35.82 | 35.93 | 2,742,611 | -0.61(-1.67%) |
Feb 26, 2018 | 35.96 | 36.77 | 35.47 | 36.54 | 2,592,326 | +0.94(+2.64%) |
Feb 23, 2018 | 35.00 | 35.60 | 34.81 | 35.60 | 2,166,234 | +0.75(+2.15%) |
Feb 22, 2018 | 34.85 | 3,778,540 | +0.02(+0.06%) | |||
Feb 21, 2018 | 34.81 | 35.97 | 34.72 | 34.83 | 4,372,640 | +0.04(+0.11%) |
Feb 20, 2018 | 34.68 | 35.49 | 33.80 | 34.79 | 4,524,988 | +0.32(+0.93%) |
Feb 16, 2018 | 34.47 | 34.47 | 34.47 | 0 | -0.35(-1.01%) | |
Feb 15, 2018 | 34.49 | 34.93 | 33.81 | 34.82 | 2,146,940 | +0.60(+1.75%) |
Feb 14, 2018 | 32.90 | 34.45 | 32.90 | 34.22 | 2,654,538 | +1.03(+3.10%) |
Feb 13, 2018 | 32.47 | 33.63 | 32.32 | 33.19 | 2,040,776 | +0.30(+0.91%) |
Feb 12, 2018 | 31.83 | 33.06 | 31.60 | 32.89 | 2,427,856 | +1.29(+4.08%) |
Feb 09, 2018 | 31.58 | 32.81 | 29.94 | 31.60 | 5,167,821 | +0.36(+1.15%) |
Feb 08, 2018 | 33.19 | 31.24 | 31.24 | 3,041,815 | -1.32(-4.05%) | |
Feb 07, 2018 | 32.79 | 33.48 | 32.39 | 32.56 | 4,678,392 | +1.33(+4.26%) |
Feb 06, 2018 | 29.60 | 31.46 | 29.34 | 31.23 | 3,401,170 | +0.21(+0.68%) |
Feb 05, 2018 | 30.35 | 32.48 | 29.39 | 31.02 | 3,835,139 | -0.24(-0.77%) |
Feb 02, 2018 | 31.60 | 32.20 | 30.96 | 31.26 | 3,177,298 | -0.85(-2.65%) |
Feb 01, 2018 | 31.85 | 32.57 | 31.55 | 32.11 | 2,408,024 | +0.01(+0.03%) |
Jan 31, 2018 | 32.41 | 33.43 | 31.79 | 32.10 | 2,675,949 | +0.05(+0.16%) |
Jan 30, 2018 | 31.39 | 32.67 | 30.63 | 32.05 | 3,993,478 | -0.34(-1.05%) |
Jan 29, 2018 | 32.95 | 33.29 | 32.26 | 32.39 | 2,900,684 | -0.60(-1.82%) |
Jan 26, 2018 | 33.45 | 33.90 | 32.95 | 32.99 | 3,973,129 | -0.22(-0.66%) |
Jan 25, 2018 | 35.00 | 35.09 | 33.06 | 33.21 | 9,405,485 | -3.19(-8.76%) |
Jan 24, 2018 | 37.50 | 37.68 | 35.67 | 36.40 | 3,250,179 | -1.09(-2.91%) |
Jan 23, 2018 | 36.00 | 37.70 | 35.63 | 37.49 | 3,782,688 | +1.58(+4.40%) |
Jan 22, 2018 | 35.52 | 35.95 | 34.81 | 35.91 | 3,770,257 | -0.02(-0.06%) |
Jan 19, 2018 | 35.92 | 36.85 | 35.62 | 35.93 | 3,246,964 | -0.26(-0.72%) |
Jan 18, 2018 | 36.79 | 35.44 | 36.19 | 3,856,548 | -0.54(-1.47%) | |
Jan 17, 2018 | 34.91 | 37.27 | 34.23 | 36.73 | 3,643,208 | +0.72(+2.00%) |
Jan 16, 2018 | 37.95 | 38.00 | 35.53 | 36.01 | 4,006,599 | -1.83(-4.84%) |
Jan 12, 2018 | 37.84 | 37.84 | 37.84 | 0 | -0.11(-0.29%) | |
Jan 11, 2018 | 37.32 | 38.12 | 37.31 | 37.95 | 1,808,280 | +0.93(+2.51%) |
Jan 10, 2018 | 37.02 | 1,651,483 | -0.26(-0.70%) | |||
Jan 09, 2018 | 38.44 | 38.80 | 37.19 | 37.28 | 3,262,970 | -1.13(-2.94%) |
Jan 08, 2018 | 36.87 | 38.48 | 36.64 | 38.41 | 4,215,674 | +1.50(+4.06%) |
Jan 05, 2018 | 36.26 | 37.10 | 36.20 | 36.91 | 2,532,868 | +0.67(+1.85%) |
Jan 04, 2018 | 37.01 | 37.35 | 35.52 | 36.24 | 3,891,886 | -0.53(-1.44%) |
Jan 03, 2018 | 35.78 | 37.19 | 35.78 | 36.77 | 3,812,681 | +0.82(+2.28%) |
Jan 02, 2018 | 35.28 | 36.17 | 35.17 | 35.95 | 1,920,293 | +0.67(+1.90%) |
Dec 29, 2017 | 35.28 | 35.28 | 35.28 | 0 | -0.58(-1.62%) | |
Dec 28, 2017 | 35.62 | 36.37 | 35.58 | 35.86 | 1,266,391 | +0.30(+0.84%) |
Dec 27, 2017 | 35.79 | 35.95 | 35.33 | 35.56 | 1,384,330 | -0.37(-1.03%) |
Dec 26, 2017 | 34.35 | 36.18 | 34.21 | 35.93 | 2,184,282 | +1.09(+3.13%) |
Dec 22, 2017 | 35.13 | 35.13 | 34.74 | 34.84 | 1,849,996 | -0.22(-0.63%) |
Dec 21, 2017 | 35.33 | 35.57 | 34.84 | 35.06 | 3,154,167 | -0.28(-0.79%) |
Dec 20, 2017 | 35.93 | 36.00 | 34.32 | 35.34 | 4,279,589 | -0.70(-1.94%) |
Dec 19, 2017 | 36.36 | 36.76 | 35.80 | 36.04 | 4,203,150 | -0.53(-1.45%) |
Dec 18, 2017 | 36.09 | 36.92 | 35.36 | 36.57 | 4,984,255 | +0.57(+1.58%) |
Dec 15, 2017 | 35.53 | 36.03 | 34.91 | 36.00 | 9,046,498 | +0.55(+1.55%) |
Dec 14, 2017 | 35.35 | 36.30 | 35.21 | 35.45 | 4,879,573 | +0.11(+0.31%) |
Dec 13, 2017 | 34.82 | 35.55 | 34.59 | 35.34 | 4,532,544 | +0.63(+1.82%) |
Dec 12, 2017 | 35.63 | 35.96 | 34.50 | 34.71 | 3,451,309 | -1.28(-3.56%) |
Dec 11, 2017 | 35.01 | 36.38 | 35.01 | 35.99 | 3,142,110 | +0.93(+2.65%) |
Dec 08, 2017 | 35.18 | 35.80 | 34.82 | 35.06 | 2,811,070 | +0.28(+0.81%) |
Dec 07, 2017 | 35.44 | 36.15 | 34.75 | 34.78 | 3,458,349 | -0.52(-1.47%) |
Dec 06, 2017 | 34.00 | 35.46 | 33.82 | 35.30 | 3,106,724 | +1.20(+3.52%) |
Dec 05, 2017 | 33.46 | 34.97 | 32.83 | 34.10 | 3,602,859 | +0.06(+0.18%) |
Dec 04, 2017 | 36.87 | 33.86 | 34.04 | 8,362,300 | -2.02(-5.60%) |