Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 36.54 | 37.96 | 36.28 | 37.23 | 312,604 | +1.39(+3.87%) |
Feb 27, 2018 | 37.23 | 37.57 | 35.55 | 35.84 | 355,456 | -2.17(-5.72%) |
Feb 26, 2018 | 38.41 | 40.32 | 37.96 | 38.01 | 358,614 | +0.42(+1.11%) |
Feb 23, 2018 | 37.49 | 37.75 | 36.76 | 37.59 | 152,941 | +0.63(+1.70%) |
Feb 22, 2018 | 37.38 | 38.14 | 36.89 | 36.97 | 222,378 | -0.42(-1.12%) |
Feb 21, 2018 | 37.99 | 39.24 | 37.20 | 37.38 | 194,260 | -0.16(-0.42%) |
Feb 20, 2018 | 35.60 | 38.09 | 35.47 | 37.54 | 219,403 | +1.39(+3.84%) |
Feb 16, 2018 | 36.15 | 36.15 | 36.15 | 0 | -0.50(-1.36%) | |
Feb 15, 2018 | 38.22 | 39.01 | 35.84 | 36.65 | 593,770 | -0.89(-2.37%) |
Feb 14, 2018 | 36.49 | 37.62 | 35.63 | 37.54 | 468,418 | +2.07(+5.83%) |
Feb 13, 2018 | 34.64 | 35.87 | 34.03 | 35.47 | 417,171 | +0.60(+1.73%) |
Feb 12, 2018 | 33.17 | 35.03 | 32.54 | 34.87 | 326,944 | +2.85(+8.91%) |
Feb 09, 2018 | 31.81 | 32.99 | 30.50 | 32.02 | 368,735 | +0.58(+1.83%) |
Feb 08, 2018 | 35.60 | 35.68 | 31.42 | 31.44 | 439,648 | -3.14(-9.08%) |
Feb 07, 2018 | 35.63 | 35.75 | 34.03 | 34.58 | 481,069 | -0.24(-0.68%) |
Feb 06, 2018 | 33.82 | 36.62 | 33.14 | 34.82 | 721,976 | -0.63(-1.77%) |
Feb 05, 2018 | 36.26 | 37.07 | 35.39 | 35.45 | 545,881 | -0.94(-2.59%) |
Feb 02, 2018 | 39.74 | 39.74 | 35.71 | 36.39 | 570,633 | -3.38(-8.49%) |
Feb 01, 2018 | 42.75 | 44.32 | 39.37 | 39.77 | 632,663 | -3.61(-8.33%) |
Jan 31, 2018 | 42.52 | 45.03 | 42.12 | 43.38 | 700,348 | +2.57(+6.29%) |
Jan 30, 2018 | 41.52 | 42.15 | 40.00 | 40.81 | 200,750 | -1.60(-3.77%) |
Jan 29, 2018 | 42.59 | 43.03 | 41.36 | 42.41 | 183,457 | -1.02(-2.35%) |
Jan 26, 2018 | 42.96 | 44.45 | 42.55 | 43.43 | 216,167 | +1.10(+2.60%) |
Jan 25, 2018 | 41.23 | 42.41 | 40.71 | 42.33 | 172,940 | +0.92(+2.21%) |
Jan 24, 2018 | 42.25 | 42.25 | 40.89 | 41.42 | 213,774 | -0.37(-0.88%) |
Jan 23, 2018 | 42.78 | 43.20 | 41.52 | 41.78 | 201,451 | -0.73(-1.72%) |
Jan 22, 2018 | 43.17 | 44.03 | 41.76 | 42.52 | 326,335 | -0.08(-0.18%) |
Jan 19, 2018 | 41.91 | 44.45 | 41.60 | 42.59 | 386,629 | +1.15(+2.78%) |
Jan 18, 2018 | 39.35 | 42.99 | 39.32 | 41.44 | 584,982 | +2.02(+5.11%) |
Jan 17, 2018 | 39.74 | 40.66 | 38.80 | 39.43 | 385,815 | -0.52(-1.31%) |
Jan 16, 2018 | 40.95 | 42.36 | 37.96 | 39.95 | 545,726 | -1.07(-2.62%) |
Jan 12, 2018 | 41.02 | 41.02 | 41.02 | 0 | -3.32(-7.50%) | |
Jan 11, 2018 | 40.76 | 47.59 | 39.92 | 44.35 | 3,585,683 | +4.48(+11.23%) |
Jan 10, 2018 | 39.87 | 922,145 | +3.22(+8.79%) | |||
Jan 09, 2018 | 37.96 | 37.96 | 35.87 | 36.65 | 547,121 | -0.81(-2.17%) |
Jan 08, 2018 | 36.13 | 38.25 | 35.63 | 37.46 | 757,879 | +0.71(+1.92%) |
Jan 05, 2018 | 35.39 | 38.30 | 34.32 | 36.76 | 1,684,334 | -0.47(-1.27%) |
Jan 04, 2018 | 35.39 | 37.54 | 32.72 | 37.23 | 3,170,897 | +7.38(+24.74%) |
Jan 03, 2018 | 31.28 | 31.73 | 29.50 | 29.84 | 727,801 | -1.36(-4.36%) |
Jan 02, 2018 | 31.73 | 32.49 | 31.21 | 31.21 | 589,938 | -0.42(-1.32%) |
Dec 29, 2017 | 31.62 | 31.62 | 31.62 | 0 | +0.37(+1.17%) | |
Dec 28, 2017 | 28.64 | 31.28 | 27.96 | 31.26 | 856,924 | +3.06(+10.86%) |
Dec 27, 2017 | 26.76 | 28.38 | 26.62 | 28.20 | 575,506 | +1.28(+4.77%) |
Dec 26, 2017 | 27.20 | 27.43 | 26.47 | 26.91 | 219,678 | -0.55(-2.00%) |
Dec 22, 2017 | 28.12 | 28.33 | 27.27 | 27.46 | 220,395 | -0.60(-2.15%) |
Dec 21, 2017 | 29.09 | 29.29 | 27.96 | 28.06 | 304,866 | -0.89(-3.07%) |
Dec 20, 2017 | 28.80 | 28.95 | 27.62 | 28.95 | 153,825 | +0.65(+2.31%) |
Dec 19, 2017 | 29.09 | 29.56 | 28.29 | 28.30 | 286,718 | -0.84(-2.88%) |
Dec 18, 2017 | 29.22 | 29.58 | 28.69 | 29.14 | 292,157 | +0.16(+0.54%) |
Dec 15, 2017 | 28.85 | 29.22 | 28.61 | 28.98 | 303,832 | +0.05(+0.18%) |
Dec 14, 2017 | 29.61 | 29.92 | 28.35 | 28.93 | 336,929 | -0.34(-1.16%) |
Dec 13, 2017 | 29.58 | 30.03 | 29.30 | 29.27 | 283,625 | -0.05(-0.18%) |
Dec 12, 2017 | 29.82 | 29.98 | 28.95 | 29.32 | 174,683 | -0.71(-2.35%) |
Dec 11, 2017 | 28.77 | 30.34 | 28.72 | 30.03 | 258,902 | +1.62(+5.71%) |
Dec 08, 2017 | 30.11 | 30.39 | 28.40 | 28.40 | 529,096 | -1.39(-4.66%) |
Dec 07, 2017 | 29.50 | 30.58 | 29.19 | 29.79 | 355,123 | +0.37(+1.25%) |
Dec 06, 2017 | 31.00 | 31.81 | 28.85 | 29.43 | 565,480 | -2.25(-7.11%) |
Dec 05, 2017 | 31.55 | 31.83 | 31.18 | 31.68 | 172,786 | -0.16(-0.49%) |
Dec 04, 2017 | 32.20 | 30.84 | 31.83 | 383,260 | -0.37(-1.14%) |