Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 36.95 | 37.91 | 36.91 | 36.98 | 1,141,084 | +0.02(+0.05%) |
Feb 27, 2018 | 37.18 | 38.26 | 36.47 | 36.96 | 1,298,786 | -0.22(-0.59%) |
Feb 26, 2018 | 37.11 | 38.32 | 36.70 | 37.18 | 2,844,620 | +0.40(+1.09%) |
Feb 23, 2018 | 35.16 | 37.41 | 35.16 | 36.78 | 6,169,483 | +3.99(+12.17%) |
Feb 22, 2018 | 32.71 | 32.79 | 2,085,134 | -0.89(-2.64%) | ||
Feb 21, 2018 | 33.74 | 34.72 | 33.68 | 33.68 | 1,563,660 | +0.00(+0.00%) |
Feb 20, 2018 | 32.38 | 33.79 | 32.30 | 33.68 | 1,812,131 | +1.30(+4.01%) |
Feb 16, 2018 | 32.38 | 32.38 | 32.38 | 0 | -0.05(-0.15%) | |
Feb 15, 2018 | 31.91 | 32.52 | 31.31 | 32.43 | 1,155,297 | +0.74(+2.34%) |
Feb 14, 2018 | 30.66 | 31.89 | 30.41 | 31.69 | 1,055,393 | +0.93(+3.02%) |
Feb 13, 2018 | 31.14 | 31.47 | 30.32 | 30.76 | 797,217 | -0.55(-1.76%) |
Feb 12, 2018 | 30.52 | 31.44 | 30.35 | 31.31 | 1,038,292 | +1.00(+3.30%) |
Feb 09, 2018 | 29.69 | 30.61 | 28.98 | 30.31 | 2,228,469 | +0.87(+2.96%) |
Feb 08, 2018 | 31.66 | 31.84 | 29.43 | 29.44 | 1,676,626 | -2.27(-7.16%) |
Feb 07, 2018 | 31.93 | 32.06 | 31.54 | 31.71 | 755,234 | -0.12(-0.38%) |
Feb 06, 2018 | 31.72 | 32.16 | 30.52 | 31.83 | 1,957,621 | -0.64(-1.97%) |
Feb 05, 2018 | 33.62 | 33.74 | 31.52 | 32.47 | 1,022,696 | -1.44(-4.25%) |
Feb 02, 2018 | 33.73 | 34.00 | 33.34 | 33.91 | 921,062 | -0.06(-0.18%) |
Feb 01, 2018 | 33.77 | 34.31 | 33.41 | 33.97 | 683,814 | +0.21(+0.62%) |
Jan 31, 2018 | 34.18 | 34.19 | 33.61 | 33.76 | 605,941 | -0.36(-1.06%) |
Jan 30, 2018 | 34.14 | 34.45 | 33.79 | 34.12 | 546,199 | -0.30(-0.87%) |
Jan 29, 2018 | 34.67 | 34.72 | 34.13 | 34.42 | 506,010 | -0.32(-0.92%) |
Jan 26, 2018 | 34.78 | 34.99 | 34.48 | 34.74 | 578,848 | +0.10(+0.29%) |
Jan 25, 2018 | 34.52 | 34.95 | 34.39 | 34.64 | 710,442 | +0.16(+0.46%) |
Jan 24, 2018 | 34.30 | 34.71 | 33.99 | 34.48 | 874,042 | +0.38(+1.11%) |
Jan 23, 2018 | 33.64 | 34.32 | 33.40 | 34.10 | 1,027,794 | +0.36(+1.07%) |
Jan 22, 2018 | 33.18 | 33.80 | 33.04 | 33.74 | 763,482 | +0.67(+2.03%) |
Jan 19, 2018 | 32.39 | 33.26 | 32.39 | 33.07 | 1,047,699 | +0.67(+2.07%) |
Jan 18, 2018 | 32.57 | 32.90 | 32.36 | 32.40 | 871,730 | -0.17(-0.52%) |
Jan 17, 2018 | 32.04 | 32.94 | 32.03 | 32.57 | 960,300 | +0.69(+2.16%) |
Jan 16, 2018 | 32.84 | 32.87 | 31.78 | 31.88 | 1,179,177 | -0.49(-1.51%) |
Jan 12, 2018 | 32.37 | 32.37 | 32.37 | 0 | -1.15(-3.43%) | |
Jan 11, 2018 | 32.75 | 33.91 | 32.72 | 33.52 | 813,552 | +0.86(+2.63%) |
Jan 10, 2018 | 33.05 | 33.05 | 32.13 | 32.66 | 984,602 | -0.43(-1.30%) |
Jan 09, 2018 | 33.43 | 33.52 | 32.35 | 33.09 | 1,757,440 | -0.40(-1.19%) |
Jan 08, 2018 | 33.67 | 33.84 | 32.96 | 33.49 | 1,402,230 | -0.21(-0.62%) |
Jan 05, 2018 | 33.04 | 33.74 | 32.70 | 33.70 | 1,620,607 | +1.19(+3.66%) |
Jan 04, 2018 | 33.09 | 33.53 | 32.51 | 32.51 | 1,515,003 | -0.39(-1.19%) |
Jan 03, 2018 | 32.85 | 33.39 | 32.73 | 32.90 | 1,436,437 | -0.06(-0.18%) |
Jan 02, 2018 | 34.25 | 34.25 | 32.87 | 32.96 | 1,764,120 | -1.67(-4.82%) |
Dec 29, 2017 | 34.63 | 34.63 | 34.63 | 0 | -0.19(-0.55%) | |
Dec 28, 2017 | 34.65 | 34.87 | 34.53 | 34.82 | 724,264 | +0.19(+0.55%) |
Dec 27, 2017 | 34.78 | 34.78 | 34.53 | 34.63 | 548,658 | -0.18(-0.52%) |
Dec 26, 2017 | 34.64 | 34.84 | 34.01 | 34.81 | 562,307 | +0.16(+0.46%) |
Dec 22, 2017 | 34.70 | 34.84 | 34.21 | 34.65 | 818,984 | +0.00(+0.00%) |
Dec 21, 2017 | 34.28 | 34.72 | 34.08 | 34.65 | 713,635 | +0.55(+1.61%) |
Dec 20, 2017 | 34.22 | 34.57 | 33.85 | 34.10 | 1,052,436 | -0.01(-0.03%) |
Dec 19, 2017 | 33.07 | 34.26 | 33.07 | 34.11 | 1,284,135 | +0.33(+0.98%) |
Dec 18, 2017 | 33.67 | 34.44 | 33.26 | 33.78 | 893,454 | +0.77(+2.33%) |
Dec 15, 2017 | 31.92 | 33.04 | 31.92 | 33.01 | 1,387,197 | +1.12(+3.51%) |
Dec 14, 2017 | 31.97 | 32.24 | 31.54 | 31.89 | 749,741 | +0.06(+0.19%) |
Dec 13, 2017 | 31.41 | 32.12 | 31.34 | 31.83 | 1,171,790 | +0.71(+2.28%) |
Dec 12, 2017 | 31.51 | 31.68 | 31.10 | 31.12 | 652,723 | -0.39(-1.24%) |
Dec 11, 2017 | 32.08 | 32.28 | 31.37 | 31.51 | 1,183,538 | -0.63(-1.96%) |
Dec 08, 2017 | 32.45 | 32.70 | 32.09 | 32.14 | 707,422 | +0.00(+0.00%) |
Dec 07, 2017 | 31.68 | 32.69 | 31.56 | 966,675 | +0.00(+0.00%) | |
Dec 06, 2017 | 31.77 | 31.99 | 31.61 | 31.67 | 453,262 | -0.09(-0.28%) |
Dec 05, 2017 | 31.77 | 32.35 | 31.69 | 31.76 | 859,367 | +0.37(+1.18%) |
Dec 04, 2017 | 31.95 | 32.00 | 31.34 | 31.39 | 990,725 | -0.29(-0.92%) |