Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 31.32 | 31.51 | 29.88 | 30.02 | 1,039,594 | -1.19(-3.82%) |
Feb 27, 2018 | 31.74 | 32.08 | 31.17 | 31.22 | 808,839 | -0.43(-1.36%) |
Feb 26, 2018 | 31.45 | 31.72 | 30.93 | 31.65 | 629,156 | +0.29(+0.91%) |
Feb 23, 2018 | 31.50 | 31.69 | 31.22 | 31.36 | 652,172 | -0.10(-0.30%) |
Feb 22, 2018 | 31.45 | 889,685 | +0.24(+0.76%) | |||
Feb 21, 2018 | 31.65 | 32.84 | 31.19 | 31.22 | 1,112,537 | -0.72(-2.24%) |
Feb 20, 2018 | 32.41 | 32.46 | 30.83 | 31.93 | 2,110,708 | -2.05(-6.04%) |
Feb 16, 2018 | 33.98 | 33.98 | 33.98 | 0 | -0.81(-2.33%) | |
Feb 15, 2018 | 34.37 | 34.80 | 34.34 | 34.80 | 472,802 | +0.57(+1.67%) |
Feb 14, 2018 | 33.75 | 34.41 | 33.60 | 34.22 | 557,352 | +0.19(+0.56%) |
Feb 13, 2018 | 33.94 | 34.03 | 635,038 | -0.86(-2.46%) | ||
Feb 12, 2018 | 34.61 | 35.18 | 34.32 | 34.89 | 516,573 | +0.52(+1.53%) |
Feb 09, 2018 | 35.46 | 35.80 | 33.60 | 34.37 | 882,760 | -0.72(-2.04%) |
Feb 08, 2018 | 36.51 | 36.75 | 35.03 | 35.08 | 851,764 | -1.43(-3.92%) |
Feb 07, 2018 | 35.37 | 36.78 | 35.37 | 36.51 | 605,689 | +1.15(+3.24%) |
Feb 06, 2018 | 34.61 | 35.73 | 34.32 | 35.37 | 905,131 | -0.64(-1.79%) |
Feb 05, 2018 | 37.04 | 37.30 | 35.80 | 36.01 | 629,913 | -1.26(-3.39%) |
Feb 02, 2018 | 37.14 | 37.66 | 36.99 | 37.28 | 591,087 | +0.00(+0.00%) |
Feb 01, 2018 | 37.52 | 36.85 | 37.28 | 602,513 | -0.05(-0.13%) | |
Jan 31, 2018 | 38.14 | 38.14 | 37.23 | 37.33 | 723,161 | -0.10(-0.26%) |
Jan 30, 2018 | 37.52 | 37.76 | 37.33 | 37.42 | 474,395 | -0.19(-0.51%) |
Jan 29, 2018 | 37.42 | 37.85 | 37.33 | 37.61 | 460,255 | +0.14(+0.38%) |
Jan 26, 2018 | 37.04 | 37.66 | 36.73 | 37.47 | 374,685 | +0.52(+1.42%) |
Jan 25, 2018 | 37.42 | 37.61 | 36.61 | 36.94 | 992,148 | -0.48(-1.28%) |
Jan 24, 2018 | 38.14 | 38.28 | 37.37 | 37.42 | 1,294,237 | -0.48(-1.26%) |
Jan 23, 2018 | 38.19 | 38.52 | 37.85 | 37.90 | 410,354 | -0.43(-1.12%) |
Jan 22, 2018 | 38.47 | 38.47 | 37.66 | 38.33 | 645,874 | -0.19(-0.50%) |
Jan 19, 2018 | 37.99 | 38.54 | 37.78 | 38.52 | 689,516 | +0.53(+1.38%) |
Jan 18, 2018 | 38.28 | 38.71 | 37.66 | 37.99 | 1,955,256 | -0.14(-0.38%) |
Jan 17, 2018 | 38.52 | 38.92 | 37.76 | 38.14 | 1,587,789 | -0.24(-0.62%) |
Jan 16, 2018 | 38.19 | 38.57 | 38.04 | 38.38 | 1,250,725 | +0.33(+0.88%) |
Jan 12, 2018 | 38.04 | 38.04 | 38.04 | 0 | +0.14(+0.38%) | |
Jan 11, 2018 | 37.99 | 38.42 | 37.42 | 37.90 | 1,280,177 | -0.10(-0.25%) |
Jan 10, 2018 | 37.59 | 37.99 | 1,163,810 | +1.00(+2.71%) | ||
Jan 09, 2018 | 36.56 | 37.42 | 36.51 | 36.99 | 978,319 | +0.62(+1.71%) |
Jan 08, 2018 | 35.51 | 36.56 | 35.46 | 36.37 | 905,586 | +0.81(+2.28%) |
Jan 05, 2018 | 35.03 | 35.66 | 34.75 | 35.56 | 655,191 | +0.72(+2.05%) |
Jan 04, 2018 | 33.94 | 34.89 | 33.75 | 34.84 | 616,993 | +1.10(+3.25%) |
Jan 03, 2018 | 33.94 | 34.41 | 33.56 | 33.75 | 691,140 | -0.10(-0.28%) |
Jan 02, 2018 | 33.94 | 34.03 | 33.60 | 33.84 | 529,394 | +0.10(+0.28%) |
Dec 29, 2017 | 33.75 | 33.75 | 33.75 | 0 | -0.43(-1.26%) | |
Dec 28, 2017 | 34.18 | 34.32 | 33.89 | 34.18 | 153,495 | +0.05(+0.14%) |
Dec 27, 2017 | 33.94 | 34.32 | 33.84 | 34.13 | 328,796 | +0.19(+0.56%) |
Dec 26, 2017 | 34.13 | 34.56 | 33.79 | 33.94 | 225,770 | -0.14(-0.42%) |
Dec 22, 2017 | 34.41 | 34.41 | 33.70 | 34.08 | 372,285 | -0.38(-1.11%) |
Dec 21, 2017 | 34.51 | 34.89 | 34.30 | 34.46 | 421,698 | +0.10(+0.28%) |
Dec 20, 2017 | 34.18 | 34.49 | 33.84 | 34.37 | 435,501 | +0.33(+0.98%) |
Dec 19, 2017 | 34.13 | 34.41 | 33.84 | 34.03 | 621,716 | +0.10(+0.28%) |
Dec 18, 2017 | 34.56 | 32.93 | 33.94 | 804,361 | +1.00(+3.04%) | |
Dec 15, 2017 | 32.79 | 33.46 | 32.62 | 32.93 | 1,721,974 | +0.33(+1.02%) |
Dec 14, 2017 | 33.27 | 33.32 | 32.51 | 32.60 | 774,477 | -0.72(-2.15%) |
Dec 13, 2017 | 32.98 | 33.65 | 32.84 | 33.32 | 553,006 | +0.33(+1.01%) |
Dec 12, 2017 | 33.27 | 33.48 | 32.89 | 32.98 | 547,700 | -0.10(-0.29%) |
Dec 11, 2017 | 33.65 | 33.67 | 33.03 | 33.08 | 662,218 | -0.48(-1.42%) |
Dec 08, 2017 | 33.89 | 34.18 | 33.32 | 33.56 | 886,218 | +0.00(+0.00%) |
Dec 07, 2017 | 34.18 | 34.32 | 33.79 | 656,442 | +0.00(+0.00%) | |
Dec 06, 2017 | 34.61 | 34.84 | 34.08 | 34.18 | 418,850 | -0.38(-1.11%) |
Dec 05, 2017 | 34.80 | 34.99 | 34.22 | 34.56 | 397,592 | -0.29(-0.82%) |
Dec 04, 2017 | 35.73 | 34.75 | 34.84 | 1,082,487 | +0.14(+0.41%) |