Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 36.54 | 38.45 | 35.72 | 37.76 | 7,500,314 | +1.06(+2.89%) |
Feb 27, 2018 | 36.48 | 37.00 | 35.90 | 36.70 | 7,454,281 | -0.11(-0.30%) |
Feb 26, 2018 | 36.19 | 37.00 | 35.46 | 36.81 | 19,135,296 | -2.04(-5.25%) |
Feb 23, 2018 | 37.03 | 39.28 | 36.62 | 38.85 | 5,618,592 | +2.10(+5.71%) |
Feb 22, 2018 | 36.86 | 36.75 | 3,911,497 | +1.30(+3.67%) | ||
Feb 21, 2018 | 36.00 | 36.19 | 35.45 | 35.45 | 4,112,785 | -0.63(-1.75%) |
Feb 20, 2018 | 35.36 | 36.20 | 35.29 | 36.08 | 5,054,000 | +0.36(+1.01%) |
Feb 16, 2018 | 35.72 | 35.72 | 35.72 | 0 | +0.57(+1.62%) | |
Feb 15, 2018 | 33.55 | 35.41 | 33.52 | 35.15 | 7,152,904 | +1.84(+5.52%) |
Feb 14, 2018 | 32.12 | 33.60 | 31.65 | 33.31 | 3,644,112 | +0.85(+2.62%) |
Feb 13, 2018 | 31.08 | 32.95 | 31.04 | 32.46 | 4,796,049 | +1.37(+4.41%) |
Feb 12, 2018 | 30.52 | 31.39 | 30.24 | 31.09 | 2,549,577 | +0.63(+2.07%) |
Feb 09, 2018 | 29.57 | 30.79 | 29.17 | 30.46 | 6,056,738 | +1.79(+6.24%) |
Feb 08, 2018 | 32.06 | 32.47 | 28.62 | 28.67 | 6,562,652 | -3.25(-10.18%) |
Feb 07, 2018 | 31.50 | 32.32 | 31.04 | 31.92 | 3,500,739 | +0.13(+0.41%) |
Feb 06, 2018 | 30.39 | 31.97 | 30.38 | 31.79 | 6,035,928 | +0.00(+0.00%) |
Feb 05, 2018 | 31.40 | 33.49 | 31.37 | 31.79 | 5,395,130 | +0.27(+0.86%) |
Feb 02, 2018 | 32.14 | 32.57 | 31.50 | 31.52 | 3,777,168 | -0.68(-2.11%) |
Feb 01, 2018 | 32.03 | 32.72 | 31.87 | 32.20 | 3,970,519 | -0.37(-1.14%) |
Jan 31, 2018 | 32.50 | 32.87 | 32.01 | 32.57 | 2,883,085 | +0.12(+0.37%) |
Jan 30, 2018 | 32.14 | 32.51 | 31.87 | 32.45 | 3,033,977 | -0.30(-0.92%) |
Jan 29, 2018 | 33.57 | 33.80 | 32.18 | 32.75 | 8,930,966 | -1.25(-3.68%) |
Jan 26, 2018 | 32.89 | 34.02 | 32.47 | 34.00 | 9,591,967 | +0.44(+1.31%) |
Jan 25, 2018 | 31.94 | 34.00 | 31.15 | 33.56 | 22,002,042 | +5.05(+17.71%) |
Jan 24, 2018 | 28.14 | 28.94 | 27.92 | 28.51 | 8,354,133 | +0.60(+2.15%) |
Jan 23, 2018 | 28.11 | 28.99 | 27.55 | 27.91 | 10,812,067 | -0.75(-2.62%) |
Jan 22, 2018 | 28.90 | 29.04 | 28.11 | 28.66 | 6,801,551 | -0.33(-1.14%) |
Jan 19, 2018 | 29.99 | 30.07 | 28.23 | 28.99 | 5,522,939 | -0.74(-2.49%) |
Jan 18, 2018 | 29.90 | 30.18 | 28.92 | 29.73 | 6,728,524 | +0.01(+0.03%) |
Jan 17, 2018 | 28.95 | 30.07 | 28.60 | 29.72 | 8,477,968 | +1.36(+4.80%) |
Jan 16, 2018 | 31.53 | 31.61 | 28.21 | 28.36 | 14,238,719 | -2.72(-8.75%) |
Jan 12, 2018 | 31.08 | 31.08 | 31.08 | 0 | -1.32(-4.07%) | |
Jan 11, 2018 | 33.31 | 33.43 | 31.88 | 32.40 | 2,974,088 | -0.86(-2.59%) |
Jan 10, 2018 | 33.60 | 33.26 | 2,313,119 | +0.07(+0.21%) | ||
Jan 09, 2018 | 33.07 | 33.50 | 31.51 | 33.19 | 5,397,984 | +0.58(+1.78%) |
Jan 08, 2018 | 33.18 | 34.20 | 31.94 | 32.61 | 6,137,158 | -0.01(-0.03%) |
Jan 05, 2018 | 32.93 | 33.00 | 32.08 | 32.62 | 3,588,480 | +0.05(+0.15%) |
Jan 04, 2018 | 32.00 | 33.66 | 31.13 | 32.57 | 7,656,583 | +0.73(+2.29%) |
Jan 03, 2018 | 30.51 | 32.28 | 30.43 | 31.84 | 6,263,401 | +1.57(+5.19%) |
Jan 02, 2018 | 29.96 | 30.32 | 29.59 | 30.27 | 4,777,194 | +0.56(+1.88%) |
Dec 29, 2017 | 29.71 | 29.71 | 29.71 | 0 | +0.58(+1.99%) | |
Dec 28, 2017 | 29.98 | 30.00 | 28.95 | 29.13 | 2,188,259 | -0.74(-2.48%) |
Dec 27, 2017 | 29.40 | 30.01 | 29.31 | 29.87 | 2,377,964 | +0.44(+1.50%) |
Dec 26, 2017 | 29.24 | 29.53 | 28.63 | 29.43 | 2,628,712 | +0.03(+0.10%) |
Dec 22, 2017 | 29.35 | 29.58 | 29.02 | 29.40 | 2,357,013 | +0.11(+0.38%) |
Dec 21, 2017 | 29.27 | 29.86 | 29.23 | 29.29 | 2,742,145 | +0.06(+0.21%) |
Dec 20, 2017 | 28.80 | 29.27 | 28.10 | 29.23 | 2,576,023 | +0.37(+1.28%) |
Dec 19, 2017 | 30.00 | 30.00 | 28.67 | 28.86 | 3,142,416 | -1.11(-3.70%) |
Dec 18, 2017 | 29.80 | 30.02 | 29.59 | 29.97 | 3,551,343 | +0.33(+1.11%) |
Dec 15, 2017 | 29.36 | 29.69 | 28.64 | 29.64 | 5,141,114 | +0.39(+1.33%) |
Dec 14, 2017 | 28.77 | 29.39 | 28.61 | 29.25 | 1,874,507 | +0.26(+0.90%) |
Dec 13, 2017 | 29.34 | 29.70 | 28.53 | 28.99 | 4,133,596 | -0.35(-1.19%) |
Dec 12, 2017 | 30.22 | 30.30 | 29.03 | 29.34 | 2,408,072 | -0.98(-3.23%) |
Dec 11, 2017 | 29.45 | 30.33 | 29.00 | 30.32 | 6,227,000 | +1.28(+4.41%) |
Dec 08, 2017 | 30.48 | 30.50 | 28.68 | 29.04 | 5,205,807 | -0.71(-2.39%) |
Dec 07, 2017 | 29.35 | 30.50 | 29.06 | 29.75 | 5,034,590 | +0.68(+2.34%) |
Dec 06, 2017 | 27.63 | 29.18 | 27.50 | 29.07 | 5,210,389 | +1.29(+4.64%) |
Dec 05, 2017 | 27.26 | 27.90 | 26.60 | 27.78 | 3,514,309 | +0.45(+1.65%) |
Dec 04, 2017 | 28.39 | 28.49 | 26.35 | 27.33 | 4,220,808 | -0.66(-2.36%) |