Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 37.52 | 37.70 | 36.67 | 36.70 | 1,848,604 | -0.82(-2.19%) |
Feb 27, 2018 | 37.25 | 37.66 | 36.80 | 37.52 | 2,036,342 | -0.13(-0.35%) |
Feb 26, 2018 | 37.85 | 38.07 | 37.14 | 37.65 | 1,198,914 | +0.25(+0.67%) |
Feb 23, 2018 | 37.31 | 37.57 | 36.59 | 37.40 | 1,210,449 | +0.28(+0.75%) |
Feb 22, 2018 | 37.09 | 37.12 | 1,704,351 | +0.22(+0.60%) | ||
Feb 21, 2018 | 36.66 | 37.54 | 36.54 | 36.90 | 1,896,666 | +0.26(+0.71%) |
Feb 20, 2018 | 36.63 | 37.27 | 36.30 | 36.64 | 2,741,685 | -0.75(-2.01%) |
Feb 16, 2018 | 37.39 | 37.39 | 37.39 | 0 | -0.42(-1.11%) | |
Feb 15, 2018 | 38.36 | 38.60 | 37.33 | 37.81 | 2,410,426 | -0.15(-0.40%) |
Feb 14, 2018 | 35.50 | 38.66 | 35.43 | 37.96 | 3,682,799 | +0.60(+1.61%) |
Feb 13, 2018 | 37.79 | 37.36 | 3,059,325 | +1.43(+3.98%) | ||
Feb 12, 2018 | 35.54 | 36.62 | 35.15 | 35.93 | 3,166,029 | +1.05(+3.01%) |
Feb 09, 2018 | 33.37 | 35.04 | 33.35 | 34.88 | 2,584,442 | +1.58(+4.74%) |
Feb 08, 2018 | 35.09 | 33.28 | 33.30 | 2,453,952 | -1.36(-3.92%) | |
Feb 07, 2018 | 35.83 | 35.83 | 34.53 | 34.66 | 1,928,617 | -1.26(-3.51%) |
Feb 06, 2018 | 33.75 | 36.16 | 33.28 | 35.92 | 2,608,471 | +1.07(+3.07%) |
Feb 05, 2018 | 35.00 | 36.45 | 34.22 | 34.85 | 1,843,165 | -0.34(-0.97%) |
Feb 02, 2018 | 36.43 | 36.74 | 35.02 | 35.19 | 2,011,197 | -1.53(-4.17%) |
Feb 01, 2018 | 35.50 | 37.17 | 35.50 | 36.72 | 2,227,651 | +1.00(+2.80%) |
Jan 31, 2018 | 36.13 | 36.22 | 35.45 | 35.72 | 1,869,598 | -0.30(-0.83%) |
Jan 30, 2018 | 36.22 | 36.49 | 36.04 | 36.02 | 1,971,617 | -0.22(-0.61%) |
Jan 29, 2018 | 36.41 | 36.74 | 36.02 | 36.24 | 1,703,761 | +0.11(+0.30%) |
Jan 26, 2018 | 36.08 | 36.28 | 35.77 | 36.13 | 1,577,977 | +0.09(+0.25%) |
Jan 25, 2018 | 36.11 | 36.60 | 35.55 | 36.04 | 2,455,635 | +0.18(+0.50%) |
Jan 24, 2018 | 35.98 | 36.29 | 35.61 | 35.86 | 2,929,881 | +0.38(+1.07%) |
Jan 23, 2018 | 35.70 | 35.70 | 34.65 | 35.48 | 2,962,849 | -0.79(-2.18%) |
Jan 22, 2018 | 36.52 | 36.70 | 35.35 | 36.27 | 2,057,081 | -0.52(-1.41%) |
Jan 19, 2018 | 36.23 | 37.09 | 36.20 | 36.79 | 2,424,515 | +0.52(+1.43%) |
Jan 18, 2018 | 37.06 | 37.13 | 36.15 | 36.27 | 2,265,855 | -0.80(-2.16%) |
Jan 17, 2018 | 36.86 | 37.17 | 36.66 | 37.07 | 2,324,859 | +0.01(+0.03%) |
Jan 16, 2018 | 37.73 | 37.73 | 36.86 | 37.06 | 3,007,024 | -1.57(-4.06%) |
Jan 15, 2018 | 38.25 | 38.89 | 38.25 | 38.63 | 672,735 | +0.38(+0.99%) |
Jan 12, 2018 | 37.73 | 38.53 | 37.73 | 38.25 | 2,470,609 | +0.35(+0.92%) |
Jan 11, 2018 | 37.00 | 37.94 | 36.79 | 37.90 | 2,424,390 | +1.38(+3.78%) |
Jan 10, 2018 | 36.54 | 35.53 | 36.52 | 2,562,509 | +1.01(+2.84%) | |
Jan 09, 2018 | 35.83 | 35.98 | 35.09 | 35.51 | 2,374,917 | +0.03(+0.08%) |
Jan 08, 2018 | 34.04 | 35.52 | 33.98 | 35.48 | 2,219,369 | +1.55(+4.57%) |
Jan 05, 2018 | 33.50 | 34.05 | 33.36 | 33.93 | 1,296,861 | +0.06(+0.18%) |
Jan 04, 2018 | 33.52 | 33.97 | 33.50 | 33.87 | 1,601,200 | +0.50(+1.50%) |
Jan 03, 2018 | 33.75 | 33.81 | 33.19 | 33.37 | 1,439,010 | -0.35(-1.04%) |
Jan 02, 2018 | 32.99 | 33.75 | 32.94 | 33.72 | 1,432,415 | +0.85(+2.59%) |
Dec 29, 2017 | 32.87 | 32.87 | 32.87 | 0 | -0.58(-1.73%) | |
Dec 28, 2017 | 33.58 | 33.76 | 32.95 | 33.45 | 1,519,318 | +0.12(+0.36%) |
Dec 27, 2017 | 32.85 | 33.38 | 32.75 | 33.33 | 1,787,354 | +1.00(+3.09%) |
Dec 22, 2017 | 32.17 | 32.64 | 32.05 | 32.33 | 1,223,142 | +0.19(+0.59%) |
Dec 21, 2017 | 31.77 | 32.29 | 31.66 | 32.14 | 1,557,625 | +0.39(+1.23%) |
Dec 20, 2017 | 31.48 | 31.83 | 31.11 | 31.75 | 1,916,318 | +0.87(+2.82%) |
Dec 19, 2017 | 31.13 | 31.60 | 30.88 | 30.88 | 1,634,311 | -0.17(-0.55%) |
Dec 18, 2017 | 30.71 | 31.22 | 30.70 | 31.05 | 1,723,950 | +0.38(+1.24%) |
Dec 15, 2017 | 30.18 | 31.06 | 30.14 | 30.67 | 4,619,254 | +0.81(+2.71%) |
Dec 14, 2017 | 30.43 | 30.71 | 29.85 | 29.86 | 1,768,535 | -0.81(-2.64%) |
Dec 13, 2017 | 30.16 | 30.88 | 30.03 | 30.67 | 2,152,757 | +0.56(+1.86%) |
Dec 12, 2017 | 29.98 | 30.46 | 29.92 | 30.11 | 1,550,623 | +0.21(+0.70%) |
Dec 11, 2017 | 29.84 | 30.17 | 29.79 | 29.90 | 1,390,807 | +0.31(+1.05%) |
Dec 08, 2017 | 29.65 | 30.15 | 29.57 | 29.59 | 1,671,300 | +0.32(+1.09%) |
Dec 07, 2017 | 29.07 | 29.50 | 29.01 | 29.27 | 1,470,401 | +0.13(+0.45%) |
Dec 06, 2017 | 29.16 | 29.69 | 29.10 | 29.14 | 2,252,810 | +0.15(+0.52%) |
Dec 05, 2017 | 29.01 | 29.37 | 28.57 | 28.99 | 2,731,080 | -0.87(-2.91%) |
Dec 04, 2017 | 29.10 | 30.34 | 29.09 | 29.86 | 2,193,269 | +0.29(+0.98%) |