Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 32.81 | 33.49 | 32.40 | 32.42 | 440,565 | -0.41(-1.25%) |
Feb 27, 2018 | 33.45 | 33.52 | 32.81 | 32.83 | 402,840 | -0.51(-1.53%) |
Feb 26, 2018 | 33.14 | 33.63 | 32.97 | 33.34 | 254,585 | +0.20(+0.60%) |
Feb 23, 2018 | 32.82 | 33.25 | 32.13 | 33.14 | 392,166 | +0.44(+1.35%) |
Feb 22, 2018 | 33.28 | 33.51 | 32.56 | 32.70 | 378,544 | -0.61(-1.83%) |
Feb 21, 2018 | 32.51 | 34.19 | 32.51 | 33.31 | 721,265 | +0.76(+2.33%) |
Feb 20, 2018 | 32.80 | 33.44 | 32.38 | 32.55 | 535,127 | -0.26(-0.79%) |
Feb 16, 2018 | 32.81 | 32.81 | 32.81 | 0 | -0.57(-1.71%) | |
Feb 15, 2018 | 33.79 | 34.40 | 32.04 | 33.38 | 1,008,099 | -0.32(-0.95%) |
Feb 14, 2018 | 32.72 | 34.08 | 32.72 | 33.70 | 686,287 | +0.65(+1.97%) |
Feb 13, 2018 | 33.04 | 33.28 | 32.45 | 33.05 | 604,099 | -0.17(-0.51%) |
Feb 12, 2018 | 33.08 | 33.84 | 32.46 | 33.22 | 651,633 | +0.26(+0.79%) |
Feb 09, 2018 | 32.89 | 33.41 | 31.50 | 32.96 | 929,118 | +0.34(+1.04%) |
Feb 08, 2018 | 34.13 | 34.25 | 32.62 | 32.62 | 1,020,943 | -1.21(-3.58%) |
Feb 07, 2018 | 35.76 | 35.82 | 35.00 | 33.83 | 1,365,730 | -1.98(-5.53%) |
Feb 06, 2018 | 33.71 | 36.15 | 33.06 | 35.81 | 1,010,335 | +0.72(+2.05%) |
Feb 05, 2018 | 35.95 | 36.04 | 34.61 | 35.09 | 832,807 | -1.07(-2.96%) |
Feb 02, 2018 | 37.29 | 37.82 | 35.93 | 36.16 | 759,105 | -1.49(-3.96%) |
Feb 01, 2018 | 36.85 | 37.75 | 36.26 | 37.65 | 562,098 | +0.77(+2.09%) |
Jan 31, 2018 | 38.89 | 39.38 | 36.60 | 36.88 | 717,799 | -2.02(-5.19%) |
Jan 30, 2018 | 38.20 | 38.98 | 37.90 | 38.90 | 641,609 | +0.45(+1.17%) |
Jan 29, 2018 | 39.03 | 39.64 | 37.26 | 38.45 | 1,674,161 | -2.56(-6.24%) |
Jan 26, 2018 | 41.23 | 41.23 | 40.27 | 41.01 | 367,874 | +0.08(+0.20%) |
Jan 25, 2018 | 40.53 | 40.95 | 40.21 | 40.93 | 510,822 | +0.56(+1.39%) |
Jan 24, 2018 | 40.50 | 41.57 | 40.21 | 40.37 | 935,410 | +0.00(+0.00%) |
Jan 23, 2018 | 39.79 | 40.55 | 39.22 | 40.37 | 655,795 | +0.49(+1.23%) |
Jan 22, 2018 | 38.73 | 40.36 | 38.48 | 39.88 | 1,173,825 | +1.26(+3.26%) |
Jan 19, 2018 | 38.00 | 38.65 | 37.60 | 38.62 | 924,062 | +0.63(+1.66%) |
Jan 18, 2018 | 36.97 | 38.27 | 36.72 | 37.99 | 1,030,610 | +1.15(+3.12%) |
Jan 17, 2018 | 35.95 | 36.92 | 35.90 | 36.84 | 1,041,050 | +1.05(+2.93%) |
Jan 16, 2018 | 36.31 | 36.31 | 35.77 | 35.79 | 1,073,954 | -0.26(-0.72%) |
Jan 12, 2018 | 36.05 | 36.05 | 36.05 | 0 | +0.52(+1.46%) | |
Jan 11, 2018 | 34.83 | 35.61 | 34.53 | 35.53 | 492,729 | +0.72(+2.07%) |
Jan 10, 2018 | 34.83 | 33.85 | 34.81 | 353,254 | +0.15(+0.43%) | |
Jan 09, 2018 | 33.79 | 34.79 | 33.41 | 34.66 | 700,301 | +0.92(+2.73%) |
Jan 08, 2018 | 34.84 | 34.84 | 33.55 | 33.74 | 532,965 | -1.09(-3.13%) |
Jan 05, 2018 | 34.71 | 34.99 | 34.42 | 34.83 | 392,918 | +0.45(+1.31%) |
Jan 04, 2018 | 35.44 | 35.58 | 34.15 | 34.38 | 461,465 | -0.72(-2.05%) |
Jan 03, 2018 | 35.00 | 35.25 | 34.74 | 35.10 | 495,927 | +0.19(+0.54%) |
Jan 02, 2018 | 34.30 | 34.49 | 34.19 | 34.91 | 501,118 | +0.56(+1.65%) |
Dec 29, 2017 | 34.34 | 34.34 | 34.34 | 0 | -0.25(-0.71%) | |
Dec 28, 2017 | 34.86 | 34.86 | 34.37 | 34.59 | 258,605 | -0.08(-0.23%) |
Dec 27, 2017 | 34.15 | 34.71 | 34.05 | 34.67 | 335,677 | +0.48(+1.40%) |
Dec 26, 2017 | 34.24 | 34.72 | 34.14 | 34.19 | 460,402 | -0.04(-0.12%) |
Dec 22, 2017 | 34.31 | 34.50 | 33.99 | 34.23 | 297,756 | -0.02(-0.06%) |
Dec 21, 2017 | 34.55 | 34.86 | 34.20 | 34.25 | 497,843 | -0.24(-0.70%) |
Dec 20, 2017 | 33.36 | 34.88 | 33.36 | 34.49 | 632,816 | +1.14(+3.42%) |
Dec 19, 2017 | 33.80 | 34.11 | 33.06 | 33.35 | 563,654 | -0.37(-1.10%) |
Dec 18, 2017 | 33.59 | 34.07 | 33.24 | 33.72 | 729,255 | +0.25(+0.75%) |
Dec 15, 2017 | 33.19 | 33.83 | 32.89 | 33.47 | 2,748,212 | +0.33(+1.00%) |
Dec 14, 2017 | 33.19 | 33.46 | 32.80 | 33.14 | 671,138 | -0.13(-0.39%) |
Dec 13, 2017 | 32.42 | 33.39 | 32.30 | 33.27 | 679,344 | +0.69(+2.12%) |
Dec 12, 2017 | 32.66 | 33.13 | 32.28 | 32.58 | 529,899 | +0.10(+0.31%) |
Dec 11, 2017 | 33.50 | 33.63 | 31.50 | 32.48 | 1,152,948 | -1.26(-3.73%) |
Dec 08, 2017 | 33.00 | 34.14 | 32.45 | 33.74 | 738,620 | +0.67(+2.03%) |
Dec 07, 2017 | 33.00 | 33.11 | 32.22 | 33.07 | 758,142 | -0.05(-0.15%) |
Dec 06, 2017 | 32.83 | 33.27 | 32.20 | 33.12 | 555,638 | +0.24(+0.73%) |
Dec 05, 2017 | 33.48 | 33.94 | 32.65 | 32.88 | 538,352 | -0.65(-1.94%) |
Dec 04, 2017 | 34.00 | 34.05 | 33.35 | 33.53 | 588,811 | -0.29(-0.86%) |