Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 36.07 | 36.07 | 34.91 | 34.91 | 958,376 | -0.92(-2.57%) |
Feb 27, 2018 | 36.85 | 37.19 | 35.83 | 35.83 | 910,866 | -0.82(-2.25%) |
Feb 26, 2018 | 36.22 | 36.87 | 35.98 | 36.65 | 1,096,580 | +1.21(+3.42%) |
Feb 23, 2018 | 36.02 | 36.17 | 35.20 | 35.44 | 728,375 | -0.19(-0.54%) |
Feb 22, 2018 | 36.61 | 36.70 | 35.54 | 35.64 | 1,342,874 | -0.78(-2.13%) |
Feb 21, 2018 | 36.36 | 37.24 | 36.29 | 36.41 | 1,008,454 | +0.19(+0.54%) |
Feb 20, 2018 | 37.48 | 37.53 | 36.12 | 36.22 | 1,004,652 | -1.26(-3.36%) |
Feb 16, 2018 | 37.48 | 37.48 | 37.48 | 0 | +0.58(+1.58%) | |
Feb 15, 2018 | 37.53 | 38.11 | 36.61 | 36.90 | 886,603 | -0.29(-0.78%) |
Feb 14, 2018 | 37.28 | 37.57 | 36.51 | 37.19 | 887,352 | -0.39(-1.03%) |
Feb 13, 2018 | 36.51 | 37.89 | 36.51 | 37.58 | 1,019,491 | +0.70(+1.89%) |
Feb 12, 2018 | 35.81 | 37.33 | 35.48 | 36.88 | 1,157,943 | +1.40(+3.95%) |
Feb 09, 2018 | 36.15 | 36.34 | 34.32 | 35.48 | 957,212 | -0.05(-0.14%) |
Feb 08, 2018 | 36.35 | 36.35 | 35.38 | 35.52 | 922,624 | -0.87(-2.39%) |
Feb 07, 2018 | 34.56 | 37.02 | 34.46 | 36.39 | 1,117,250 | +1.64(+4.73%) |
Feb 06, 2018 | 33.83 | 35.04 | 33.49 | 34.75 | 1,522,363 | -0.31(-0.90%) |
Feb 05, 2018 | 35.67 | 35.93 | 34.46 | 35.06 | 1,054,531 | -1.09(-3.01%) |
Feb 02, 2018 | 37.46 | 37.75 | 36.10 | 36.15 | 1,184,999 | -1.50(-3.98%) |
Feb 01, 2018 | 35.77 | 37.72 | 35.63 | 37.65 | 1,537,584 | +1.55(+4.28%) |
Jan 31, 2018 | 37.89 | 38.01 | 36.01 | 36.10 | 1,663,616 | -1.69(-4.48%) |
Jan 30, 2018 | 37.26 | 37.84 | 36.49 | 37.80 | 1,845,138 | +1.55(+4.27%) |
Jan 29, 2018 | 35.52 | 36.88 | 35.38 | 36.25 | 1,574,055 | +0.73(+2.04%) |
Jan 26, 2018 | 34.90 | 35.96 | 34.61 | 35.52 | 1,500,393 | +1.06(+3.09%) |
Jan 25, 2018 | 35.96 | 36.06 | 34.22 | 34.46 | 1,493,744 | -1.50(-4.17%) |
Jan 24, 2018 | 36.15 | 36.49 | 34.85 | 35.96 | 2,116,986 | -1.45(-3.88%) |
Jan 23, 2018 | 36.54 | 37.55 | 36.22 | 37.41 | 664,912 | +0.82(+2.25%) |
Jan 22, 2018 | 36.68 | 36.76 | 35.67 | 36.59 | 817,448 | -0.10(-0.26%) |
Jan 19, 2018 | 36.83 | 37.51 | 36.30 | 36.68 | 818,702 | -0.19(-0.52%) |
Jan 18, 2018 | 36.93 | 37.26 | 36.39 | 36.88 | 805,895 | +0.00(+0.00%) |
Jan 17, 2018 | 37.22 | 37.70 | 36.78 | 36.88 | 579,169 | -0.10(-0.26%) |
Jan 16, 2018 | 37.75 | 38.09 | 36.64 | 36.97 | 664,872 | -0.48(-1.29%) |
Jan 12, 2018 | 37.46 | 37.46 | 37.46 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 36.49 | 37.84 | 35.62 | 37.46 | 1,446,043 | +0.97(+2.65%) |
Jan 10, 2018 | 35.43 | 36.59 | 34.03 | 36.49 | 1,178,352 | +1.02(+2.86%) |
Jan 09, 2018 | 38.38 | 38.67 | 35.38 | 35.48 | 2,045,269 | -2.37(-6.26%) |
Jan 08, 2018 | 37.84 | 38.04 | 37.24 | 37.84 | 929,040 | +0.05(+0.13%) |
Jan 05, 2018 | 37.65 | 38.04 | 37.12 | 37.80 | 769,782 | +0.29(+0.77%) |
Jan 04, 2018 | 37.55 | 38.42 | 37.02 | 37.51 | 896,574 | +0.29(+0.78%) |
Jan 03, 2018 | 38.91 | 39.00 | 37.22 | 37.22 | 1,133,109 | -1.55(-3.99%) |
Jan 02, 2018 | 38.67 | 39.34 | 38.47 | 38.76 | 899,478 | +0.24(+0.63%) |
Dec 29, 2017 | 38.52 | 38.52 | 38.52 | 0 | -1.11(-2.80%) | |
Dec 28, 2017 | 39.29 | 40.41 | 39.25 | 39.63 | 714,421 | +0.34(+0.86%) |
Dec 27, 2017 | 39.97 | 40.16 | 39.00 | 39.29 | 677,860 | -0.53(-1.33%) |
Dec 26, 2017 | 39.49 | 40.55 | 39.25 | 39.83 | 440,381 | +0.29(+0.73%) |
Dec 22, 2017 | 39.54 | 39.87 | 39.20 | 39.54 | 526,567 | +0.19(+0.49%) |
Dec 21, 2017 | 38.47 | 39.92 | 38.42 | 39.34 | 724,694 | +0.97(+2.52%) |
Dec 20, 2017 | 38.62 | 39.20 | 37.99 | 38.38 | 740,159 | +0.00(+0.00%) |
Dec 19, 2017 | 39.44 | 39.49 | 38.13 | 38.38 | 1,284,273 | -1.06(-2.70%) |
Dec 18, 2017 | 39.20 | 39.87 | 38.71 | 39.44 | 786,006 | +0.72(+1.87%) |
Dec 15, 2017 | 38.04 | 39.03 | 38.04 | 38.71 | 2,332,582 | +0.73(+1.91%) |
Dec 14, 2017 | 38.76 | 39.00 | 37.99 | 37.99 | 921,083 | -0.73(-1.87%) |
Dec 13, 2017 | 38.76 | 39.00 | 38.62 | 38.71 | 603,547 | +0.00(+0.00%) |
Dec 12, 2017 | 39.10 | 39.39 | 38.62 | 38.71 | 553,515 | -0.10(-0.25%) |
Dec 11, 2017 | 39.10 | 39.41 | 38.52 | 38.81 | 1,033,449 | -0.29(-0.74%) |
Dec 08, 2017 | 40.31 | 40.64 | 39.08 | 39.10 | 1,017,793 | -0.92(-2.29%) |
Dec 07, 2017 | 38.52 | 40.07 | 38.38 | 40.02 | 1,185,162 | +1.74(+4.55%) |
Dec 06, 2017 | 38.62 | 40.07 | 38.18 | 38.28 | 1,372,635 | -0.24(-0.63%) |
Dec 05, 2017 | 41.71 | 41.85 | 38.38 | 38.52 | 1,832,170 | -2.56(-6.24%) |
Dec 04, 2017 | 40.45 | 41.76 | 40.41 | 41.08 | 1,104,623 | +1.55(+3.91%) |