Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 34.83 | 35.24 | 33.48 | 33.49 | 5,174,232 | -1.12(-3.23%) |
Feb 27, 2018 | 34.51 | 35.10 | 34.19 | 34.60 | 4,945,296 | +0.08(+0.22%) |
Feb 26, 2018 | 34.53 | 34.71 | 34.09 | 34.53 | 2,397,475 | +0.10(+0.31%) |
Feb 23, 2018 | 33.71 | 34.43 | 33.40 | 34.42 | 2,465,514 | +0.93(+2.76%) |
Feb 22, 2018 | 33.31 | 33.49 | 3,626,703 | +0.13(+0.40%) | ||
Feb 21, 2018 | 33.57 | 34.42 | 33.33 | 33.36 | 2,988,437 | -0.40(-1.19%) |
Feb 20, 2018 | 34.06 | 34.38 | 33.52 | 33.76 | 4,012,478 | -0.22(-0.65%) |
Feb 16, 2018 | 33.98 | 33.98 | 33.98 | 0 | +0.46(+1.37%) | |
Feb 15, 2018 | 33.70 | 33.70 | 32.56 | 33.52 | 3,695,519 | -0.01(-0.03%) |
Feb 14, 2018 | 31.72 | 33.68 | 31.55 | 33.53 | 4,903,432 | +1.41(+4.40%) |
Feb 13, 2018 | 31.78 | 32.25 | 31.60 | 32.12 | 3,429,409 | -0.05(-0.15%) |
Feb 12, 2018 | 31.90 | 32.27 | 31.04 | 32.17 | 6,344,052 | +0.59(+1.87%) |
Feb 09, 2018 | 31.48 | 31.87 | 30.32 | 31.58 | 5,788,844 | +0.43(+1.38%) |
Feb 08, 2018 | 32.54 | 32.66 | 31.15 | 31.15 | 5,258,840 | -1.35(-4.14%) |
Feb 07, 2018 | 33.62 | 34.01 | 32.38 | 32.49 | 5,271,894 | -1.28(-3.79%) |
Feb 06, 2018 | 31.81 | 34.16 | 31.49 | 33.77 | 6,803,989 | +1.01(+3.09%) |
Feb 05, 2018 | 33.84 | 34.36 | 32.16 | 32.76 | 4,082,920 | -1.30(-3.81%) |
Feb 02, 2018 | 35.23 | 35.37 | 33.99 | 34.06 | 2,786,054 | -1.66(-4.65%) |
Feb 01, 2018 | 35.12 | 35.81 | 34.95 | 35.72 | 2,638,478 | +0.72(+2.04%) |
Jan 31, 2018 | 34.87 | 35.26 | 34.55 | 35.00 | 3,034,132 | +0.09(+0.25%) |
Jan 30, 2018 | 34.68 | 35.07 | 34.51 | 34.92 | 3,646,549 | -0.13(-0.38%) |
Jan 29, 2018 | 35.65 | 36.03 | 34.97 | 35.05 | 3,292,771 | -0.94(-2.60%) |
Jan 26, 2018 | 36.07 | 36.21 | 35.69 | 35.99 | 2,209,954 | +0.10(+0.29%) |
Jan 25, 2018 | 36.85 | 36.87 | 35.87 | 35.88 | 2,396,689 | -0.66(-1.80%) |
Jan 24, 2018 | 36.92 | 37.02 | 36.19 | 36.54 | 3,307,665 | -0.42(-1.14%) |
Jan 23, 2018 | 37.04 | 37.46 | 36.43 | 36.96 | 3,878,678 | -0.01(-0.03%) |
Jan 22, 2018 | 36.26 | 37.08 | 36.14 | 36.97 | 3,389,299 | +0.73(+2.00%) |
Jan 19, 2018 | 35.80 | 36.26 | 35.34 | 36.24 | 4,861,815 | +0.07(+0.18%) |
Jan 18, 2018 | 36.95 | 37.12 | 36.10 | 36.18 | 3,170,087 | -0.96(-2.60%) |
Jan 17, 2018 | 36.95 | 37.42 | 36.70 | 37.14 | 2,391,465 | +0.43(+1.17%) |
Jan 16, 2018 | 37.36 | 37.50 | 36.68 | 36.71 | 3,379,761 | -0.64(-1.71%) |
Jan 12, 2018 | 37.35 | 37.35 | 37.35 | 0 | +0.29(+0.77%) | |
Jan 11, 2018 | 36.41 | 37.37 | 36.22 | 37.06 | 2,756,697 | +0.87(+2.40%) |
Jan 10, 2018 | 36.63 | 36.76 | 36.41 | 36.20 | 3,094,779 | -0.30(-0.81%) |
Jan 09, 2018 | 37.04 | 37.09 | 36.39 | 36.49 | 1,799,998 | -0.45(-1.21%) |
Jan 08, 2018 | 36.35 | 37.00 | 36.04 | 36.94 | 3,276,769 | +0.47(+1.28%) |
Jan 05, 2018 | 36.63 | 36.63 | 36.12 | 36.47 | 2,322,247 | -0.20(-0.55%) |
Jan 04, 2018 | 36.07 | 36.71 | 35.93 | 36.67 | 2,485,959 | +0.55(+1.53%) |
Jan 03, 2018 | 35.24 | 36.24 | 34.86 | 36.12 | 3,563,099 | +1.00(+2.85%) |
Jan 02, 2018 | 34.48 | 35.21 | 34.27 | 35.12 | 2,601,141 | +0.74(+2.17%) |
Dec 29, 2017 | 34.37 | 34.37 | 34.37 | 0 | +0.51(+1.49%) | |
Dec 28, 2017 | 33.66 | 33.90 | 33.57 | 33.87 | 2,104,574 | +0.20(+0.60%) |
Dec 27, 2017 | 33.91 | 34.12 | 33.65 | 33.67 | 2,759,954 | -0.32(-0.95%) |
Dec 26, 2017 | 33.92 | 34.18 | 33.75 | 33.99 | 2,789,722 | +0.17(+0.51%) |
Dec 22, 2017 | 33.90 | 33.95 | 33.63 | 33.82 | 1,982,414 | -0.10(-0.31%) |
Dec 21, 2017 | 32.82 | 34.02 | 32.73 | 33.92 | 3,119,083 | +1.17(+3.58%) |
Dec 20, 2017 | 32.16 | 32.85 | 32.03 | 32.75 | 2,745,925 | +0.67(+2.08%) |
Dec 19, 2017 | 31.97 | 32.30 | 31.80 | 32.08 | 2,633,459 | +0.27(+0.84%) |
Dec 18, 2017 | 31.66 | 32.10 | 31.52 | 31.82 | 2,623,549 | +0.27(+0.85%) |
Dec 15, 2017 | 31.12 | 31.61 | 31.05 | 31.55 | 7,829,116 | +0.60(+1.94%) |
Dec 14, 2017 | 30.88 | 31.19 | 30.73 | 30.95 | 4,122,734 | -0.15(-0.49%) |
Dec 13, 2017 | 31.70 | 31.88 | 30.90 | 31.10 | 4,492,728 | -0.52(-1.66%) |
Dec 12, 2017 | 31.62 | 32.11 | 31.62 | 31.62 | 1,949,019 | -0.14(-0.45%) |
Dec 11, 2017 | 31.18 | 32.08 | 31.18 | 31.77 | 2,106,424 | +0.64(+2.05%) |
Dec 08, 2017 | 31.20 | 31.55 | 30.96 | 31.13 | 3,004,121 | +0.21(+0.68%) |
Dec 07, 2017 | 31.06 | 31.17 | 30.53 | 30.92 | 2,852,449 | -0.25(-0.80%) |
Dec 06, 2017 | 31.66 | 31.02 | 31.17 | 1,988,102 | -0.44(-1.39%) | |
Dec 05, 2017 | 32.40 | 32.43 | 31.58 | 31.60 | 2,430,967 | -0.77(-2.38%) |
Dec 04, 2017 | 32.23 | 33.12 | 32.14 | 32.38 | 4,194,765 | -0.10(-0.32%) |