Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 38.22 | 39.83 | 37.94 | 38.77 | 574,929 | +1.00(+2.65%) |
Feb 27, 2018 | 39.22 | 39.39 | 36.80 | 37.77 | 705,912 | -1.09(-2.80%) |
Feb 26, 2018 | 39.99 | 40.19 | 38.52 | 38.86 | 501,690 | -1.11(-2.78%) |
Feb 23, 2018 | 40.84 | 41.00 | 38.51 | 39.97 | 671,525 | -0.88(-2.15%) |
Feb 22, 2018 | 41.53 | 42.20 | 40.80 | 40.85 | 542,181 | -0.34(-0.83%) |
Feb 21, 2018 | 40.52 | 42.26 | 40.52 | 41.19 | 482,747 | +0.67(+1.65%) |
Feb 20, 2018 | 41.00 | 42.74 | 40.29 | 40.52 | 654,476 | -0.28(-0.69%) |
Feb 16, 2018 | 40.80 | 40.80 | 40.80 | 0 | +0.03(+0.07%) | |
Feb 15, 2018 | 41.45 | 41.74 | 39.66 | 40.77 | 420,633 | -0.21(-0.51%) |
Feb 14, 2018 | 39.52 | 41.06 | 39.22 | 40.98 | 364,762 | +1.02(+2.55%) |
Feb 13, 2018 | 40.33 | 41.87 | 39.08 | 39.96 | 661,661 | -0.38(-0.94%) |
Feb 12, 2018 | 39.85 | 40.50 | 38.66 | 40.34 | 525,419 | +0.63(+1.59%) |
Feb 09, 2018 | 38.62 | 40.10 | 36.88 | 39.71 | 683,594 | +1.31(+3.41%) |
Feb 08, 2018 | 40.24 | 40.85 | 38.30 | 38.40 | 728,544 | -1.64(-4.10%) |
Feb 07, 2018 | 39.16 | 40.49 | 39.00 | 40.04 | 397,385 | +0.92(+2.35%) |
Feb 06, 2018 | 38.98 | 40.37 | 38.18 | 39.12 | 556,316 | -1.00(-2.49%) |
Feb 05, 2018 | 38.58 | 40.45 | 38.50 | 40.12 | 578,146 | +0.99(+2.53%) |
Feb 02, 2018 | 38.63 | 40.81 | 37.04 | 39.13 | 602,220 | +0.34(+0.88%) |
Feb 01, 2018 | 37.34 | 38.99 | 36.90 | 38.79 | 454,428 | +1.37(+3.66%) |
Jan 31, 2018 | 37.71 | 37.96 | 36.60 | 37.42 | 492,475 | -0.07(-0.19%) |
Jan 30, 2018 | 36.26 | 37.67 | 35.44 | 37.49 | 529,496 | +0.87(+2.38%) |
Jan 29, 2018 | 37.71 | 38.42 | 36.13 | 36.62 | 886,044 | -1.24(-3.28%) |
Jan 26, 2018 | 38.44 | 38.95 | 37.75 | 37.86 | 406,782 | -0.32(-0.84%) |
Jan 25, 2018 | 38.30 | 38.77 | 37.56 | 38.18 | 320,774 | +0.10(+0.26%) |
Jan 24, 2018 | 37.90 | 38.41 | 36.57 | 38.08 | 691,798 | +0.40(+1.06%) |
Jan 23, 2018 | 35.90 | 37.80 | 35.81 | 37.68 | 610,912 | +1.79(+4.99%) |
Jan 22, 2018 | 35.83 | 36.85 | 35.71 | 35.89 | 712,094 | +0.29(+0.81%) |
Jan 19, 2018 | 34.56 | 35.75 | 34.30 | 35.60 | 621,598 | +1.48(+4.34%) |
Jan 18, 2018 | 34.52 | 34.77 | 33.90 | 34.12 | 358,883 | -0.24(-0.70%) |
Jan 17, 2018 | 34.39 | 34.60 | 33.52 | 34.36 | 538,160 | +0.48(+1.42%) |
Jan 16, 2018 | 35.01 | 35.56 | 33.05 | 33.88 | 1,023,490 | -1.07(-3.06%) |
Jan 12, 2018 | 34.95 | 34.95 | 34.95 | 0 | -0.82(-2.29%) | |
Jan 11, 2018 | 39.48 | 39.51 | 35.75 | 35.77 | 1,140,008 | -3.64(-9.24%) |
Jan 10, 2018 | 39.03 | 39.54 | 38.86 | 39.41 | 300,062 | +0.05(+0.13%) |
Jan 09, 2018 | 38.82 | 39.80 | 38.39 | 39.36 | 707,981 | +0.96(+2.50%) |
Jan 08, 2018 | 41.00 | 41.35 | 38.31 | 38.40 | 827,175 | -2.44(-5.97%) |
Jan 05, 2018 | 41.50 | 41.92 | 40.18 | 40.84 | 588,749 | -0.26(-0.63%) |
Jan 04, 2018 | 40.17 | 41.41 | 39.14 | 41.10 | 663,273 | +0.93(+2.32%) |
Jan 03, 2018 | 38.80 | 40.94 | 37.82 | 40.17 | 1,733,526 | +3.96(+10.94%) |
Jan 02, 2018 | 34.31 | 36.40 | 33.83 | 36.21 | 839,371 | +2.24(+6.59%) |
Dec 29, 2017 | 33.97 | 33.97 | 33.97 | 0 | -0.67(-1.93%) | |
Dec 28, 2017 | 34.78 | 35.00 | 34.41 | 34.64 | 286,295 | -0.02(-0.06%) |
Dec 27, 2017 | 33.39 | 35.09 | 33.29 | 34.66 | 436,482 | +1.41(+4.24%) |
Dec 26, 2017 | 31.56 | 33.32 | 31.56 | 33.25 | 338,763 | +1.56(+4.92%) |
Dec 22, 2017 | 31.55 | 31.97 | 31.36 | 31.69 | 413,561 | +0.09(+0.28%) |
Dec 21, 2017 | 29.95 | 31.84 | 29.95 | 31.60 | 554,689 | +1.65(+5.51%) |
Dec 20, 2017 | 29.86 | 30.21 | 29.53 | 29.95 | 403,222 | +0.07(+0.23%) |
Dec 19, 2017 | 30.65 | 30.87 | 29.81 | 29.88 | 313,238 | -0.71(-2.32%) |
Dec 18, 2017 | 30.44 | 30.93 | 30.25 | 30.59 | 247,231 | +0.36(+1.19%) |
Dec 15, 2017 | 30.29 | 30.59 | 29.52 | 30.23 | 1,396,767 | -0.05(-0.17%) |
Dec 14, 2017 | 30.90 | 31.65 | 29.95 | 30.28 | 529,836 | -0.54(-1.75%) |
Dec 13, 2017 | 30.81 | 31.31 | 30.60 | 30.82 | 328,565 | +0.14(+0.46%) |
Dec 12, 2017 | 31.00 | 31.49 | 30.54 | 30.68 | 330,795 | -0.26(-0.84%) |
Dec 11, 2017 | 31.99 | 32.18 | 30.93 | 30.94 | 415,018 | -0.88(-2.77%) |
Dec 08, 2017 | 31.61 | 31.96 | 31.06 | 31.82 | 366,036 | +0.29(+0.92%) |
Dec 07, 2017 | 30.69 | 31.75 | 30.43 | 31.53 | 443,152 | +0.78(+2.54%) |
Dec 06, 2017 | 29.82 | 30.98 | 29.63 | 30.75 | 521,988 | +0.78(+2.60%) |
Dec 05, 2017 | 29.67 | 30.70 | 29.56 | 29.97 | 422,046 | +0.35(+1.18%) |
Dec 04, 2017 | 31.13 | 31.20 | 29.54 | 29.62 | 400,564 | -1.13(-3.67%) |