Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 33.55 | 34.13 | 33.45 | 33.87 | 1,496,165 | +0.40(+1.20%) |
Feb 27, 2018 | 33.79 | 34.01 | 33.25 | 33.47 | 1,393,020 | -0.32(-0.94%) |
Feb 26, 2018 | 34.00 | 34.17 | 33.56 | 33.78 | 1,185,090 | +0.02(+0.06%) |
Feb 23, 2018 | 32.88 | 33.86 | 32.61 | 33.77 | 1,882,664 | +1.17(+3.58%) |
Feb 22, 2018 | 32.51 | 32.60 | 2,246,724 | -0.92(-2.74%) | ||
Feb 21, 2018 | 33.75 | 34.47 | 33.03 | 33.52 | 6,268,893 | -2.48(-6.89%) |
Feb 20, 2018 | 35.17 | 36.19 | 35.14 | 36.00 | 2,713,097 | +0.25(+0.70%) |
Feb 16, 2018 | 35.75 | 35.75 | 35.75 | 0 | +0.02(+0.05%) | |
Feb 15, 2018 | 35.20 | 35.74 | 34.76 | 35.73 | 2,382,948 | +0.89(+2.56%) |
Feb 14, 2018 | 35.60 | 34.10 | 34.84 | 2,152,854 | +0.46(+1.34%) | |
Feb 13, 2018 | 33.70 | 34.45 | 33.64 | 34.38 | 2,011,829 | +0.65(+1.93%) |
Feb 12, 2018 | 34.24 | 34.53 | 33.73 | 33.73 | 15,046,172 | -0.26(-0.76%) |
Feb 09, 2018 | 34.95 | 35.16 | 32.84 | 33.99 | 4,038,471 | -0.71(-2.04%) |
Feb 08, 2018 | 36.16 | 36.27 | 34.65 | 34.69 | 2,743,552 | -1.48(-4.10%) |
Feb 07, 2018 | 36.61 | 36.94 | 36.09 | 36.18 | 1,708,203 | -0.22(-0.60%) |
Feb 06, 2018 | 34.85 | 36.76 | 34.69 | 36.40 | 1,289,895 | +0.40(+1.12%) |
Feb 05, 2018 | 36.66 | 36.95 | 35.16 | 36.00 | 980,706 | -0.94(-2.54%) |
Feb 02, 2018 | 37.89 | 37.92 | 36.68 | 36.93 | 1,111,000 | -1.27(-3.33%) |
Feb 01, 2018 | 37.82 | 38.72 | 37.76 | 38.21 | 1,501,080 | +0.42(+1.11%) |
Jan 31, 2018 | 37.48 | 38.00 | 37.32 | 37.79 | 1,000,462 | +0.59(+1.60%) |
Jan 30, 2018 | 37.04 | 37.65 | 36.95 | 37.19 | 591,216 | -0.32(-0.84%) |
Jan 29, 2018 | 37.55 | 37.86 | 37.15 | 37.51 | 971,042 | -0.13(-0.36%) |
Jan 26, 2018 | 38.00 | 38.02 | 37.21 | 37.64 | 1,355,855 | -0.27(-0.71%) |
Jan 25, 2018 | 37.20 | 38.04 | 37.03 | 37.91 | 1,361,497 | +0.75(+2.01%) |
Jan 24, 2018 | 36.91 | 37.43 | 36.66 | 37.16 | 1,153,927 | +0.34(+0.91%) |
Jan 23, 2018 | 36.00 | 37.19 | 36.00 | 36.83 | 1,576,554 | +0.94(+2.61%) |
Jan 22, 2018 | 36.24 | 36.59 | 35.53 | 35.89 | 1,149,309 | -0.24(-0.66%) |
Jan 19, 2018 | 35.61 | 36.14 | 35.54 | 36.13 | 700,845 | +0.56(+1.56%) |
Jan 18, 2018 | 35.83 | 35.92 | 35.12 | 35.58 | 720,397 | -0.05(-0.13%) |
Jan 17, 2018 | 35.25 | 35.65 | 35.15 | 35.62 | 1,231,162 | +1.01(+2.90%) |
Jan 16, 2018 | 35.48 | 35.59 | 34.47 | 34.62 | 746,307 | -0.31(-0.88%) |
Jan 12, 2018 | 34.92 | 34.92 | 34.92 | 0 | -0.32(-0.90%) | |
Jan 11, 2018 | 34.56 | 35.25 | 34.38 | 35.24 | 878,832 | +0.79(+2.31%) |
Jan 10, 2018 | 34.45 | 1,224,530 | -0.13(-0.39%) | |||
Jan 09, 2018 | 34.55 | 34.77 | 33.68 | 34.58 | 1,378,624 | +0.12(+0.36%) |
Jan 08, 2018 | 35.13 | 35.18 | 34.23 | 34.45 | 1,521,699 | -0.78(-2.20%) |
Jan 05, 2018 | 34.77 | 35.49 | 34.41 | 35.23 | 2,366,453 | +1.62(+4.81%) |
Jan 04, 2018 | 33.58 | 33.65 | 33.28 | 33.61 | 1,274,935 | +0.18(+0.54%) |
Jan 03, 2018 | 33.05 | 33.46 | 32.57 | 33.43 | 1,668,810 | +0.42(+1.28%) |
Jan 02, 2018 | 33.66 | 33.66 | 32.97 | 33.01 | 1,129,633 | -0.55(-1.63%) |
Dec 29, 2017 | 33.55 | 33.55 | 33.55 | 0 | -0.29(-0.85%) | |
Dec 28, 2017 | 33.95 | 34.13 | 33.68 | 33.84 | 450,824 | -0.06(-0.17%) |
Dec 27, 2017 | 33.99 | 34.07 | 33.77 | 33.90 | 443,897 | -0.09(-0.25%) |
Dec 26, 2017 | 33.64 | 34.38 | 33.48 | 33.99 | 914,944 | +0.28(+0.82%) |
Dec 22, 2017 | 34.14 | 34.30 | 33.60 | 33.71 | 1,033,502 | -0.53(-1.54%) |
Dec 21, 2017 | 33.26 | 34.24 | 32.91 | 34.23 | 1,223,361 | +1.28(+3.89%) |
Dec 20, 2017 | 33.62 | 33.69 | 32.71 | 32.95 | 1,402,805 | -0.59(-1.77%) |
Dec 19, 2017 | 33.46 | 33.71 | 33.09 | 33.55 | 958,445 | +0.31(+0.92%) |
Dec 18, 2017 | 31.58 | 33.57 | 31.50 | 33.24 | 2,563,683 | +2.33(+7.55%) |
Dec 15, 2017 | 30.47 | 31.12 | 30.23 | 30.91 | 2,469,503 | +0.49(+1.60%) |
Dec 14, 2017 | 31.01 | 31.05 | 30.30 | 30.42 | 746,353 | -0.54(-1.76%) |
Dec 13, 2017 | 30.16 | 31.20 | 30.06 | 30.96 | 1,716,470 | +0.88(+2.92%) |
Dec 12, 2017 | 30.61 | 30.74 | 30.05 | 30.09 | 1,151,370 | -0.60(-1.96%) |
Dec 11, 2017 | 30.69 | 30.82 | 30.37 | 30.69 | 654,713 | +0.07(+0.22%) |
Dec 08, 2017 | 30.79 | 31.04 | 30.50 | 30.62 | 592,937 | +0.00(+0.00%) |
Dec 07, 2017 | 30.26 | 30.68 | 30.08 | 830,027 | +0.00(+0.00%) | |
Dec 06, 2017 | 30.87 | 30.92 | 30.25 | 30.26 | 933,002 | -0.40(-1.31%) |
Dec 05, 2017 | 30.59 | 30.89 | 30.44 | 30.66 | 707,480 | +0.03(+0.09%) |
Dec 04, 2017 | 31.04 | 31.13 | 30.53 | 30.63 | 2,029,950 | -0.01(-0.03%) |