Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 36.29 | 36.29 | 34.43 | 34.58 | 1,084,078 | -1.61(-4.46%) |
Feb 27, 2018 | 37.13 | 37.47 | 36.07 | 36.20 | 548,860 | -0.90(-2.42%) |
Feb 26, 2018 | 36.41 | 37.25 | 36.41 | 37.10 | 296,332 | +0.68(+1.87%) |
Feb 23, 2018 | 36.66 | 36.91 | 35.86 | 36.41 | 533,754 | +0.00(+0.00%) |
Feb 22, 2018 | 36.51 | 37.22 | 36.35 | 36.41 | 352,022 | +0.00(+0.00%) |
Feb 21, 2018 | 37.38 | 37.93 | 36.29 | 36.41 | 891,310 | -0.93(-2.49%) |
Feb 20, 2018 | 37.72 | 37.97 | 37.16 | 37.34 | 1,137,046 | -0.68(-1.79%) |
Feb 16, 2018 | 38.03 | 38.03 | 38.03 | 0 | -0.31(-0.81%) | |
Feb 15, 2018 | 38.43 | 37.44 | 38.34 | 681,226 | +0.65(+1.73%) | |
Feb 14, 2018 | 36.51 | 38.46 | 36.45 | 37.69 | 917,242 | +1.05(+2.88%) |
Feb 13, 2018 | 36.41 | 36.97 | 36.10 | 36.63 | 420,430 | +0.03(+0.08%) |
Feb 12, 2018 | 36.69 | 36.97 | 36.07 | 36.60 | 728,624 | +0.09(+0.26%) |
Feb 09, 2018 | 34.89 | 36.94 | 34.34 | 36.51 | 1,358,068 | +1.89(+5.47%) |
Feb 08, 2018 | 35.39 | 34.55 | 34.62 | 1,671,200 | -0.78(-2.19%) | |
Feb 07, 2018 | 40.94 | 42.31 | 35.24 | 35.39 | 4,365,099 | -6.42(-15.36%) |
Feb 06, 2018 | 40.11 | 42.00 | 39.30 | 41.81 | 1,422,096 | -0.03(-0.07%) |
Feb 05, 2018 | 41.81 | 42.62 | 41.38 | 41.84 | 742,110 | -0.34(-0.81%) |
Feb 02, 2018 | 42.25 | 42.59 | 41.63 | 42.18 | 1,004,438 | -0.34(-0.80%) |
Feb 01, 2018 | 43.05 | 43.18 | 42.09 | 42.52 | 1,173,381 | -0.71(-1.65%) |
Jan 31, 2018 | 42.90 | 43.64 | 42.90 | 43.24 | 775,579 | +0.37(+0.87%) |
Jan 30, 2018 | 43.24 | 43.24 | 42.71 | 42.87 | 601,775 | -0.74(-1.71%) |
Jan 29, 2018 | 44.01 | 44.31 | 43.42 | 43.61 | 692,782 | -0.34(-0.78%) |
Jan 26, 2018 | 43.64 | 43.95 | 43.49 | 43.95 | 280,645 | +0.43(+1.00%) |
Jan 25, 2018 | 43.67 | 43.94 | 43.11 | 43.52 | 1,216,250 | -0.12(-0.28%) |
Jan 24, 2018 | 44.04 | 44.20 | 43.38 | 43.64 | 477,222 | -0.37(-0.85%) |
Jan 23, 2018 | 43.89 | 44.14 | 43.52 | 44.01 | 428,189 | +0.09(+0.21%) |
Jan 22, 2018 | 43.89 | 43.98 | 43.36 | 43.92 | 642,190 | +0.03(+0.07%) |
Jan 19, 2018 | 42.80 | 44.04 | 42.62 | 43.89 | 697,826 | +1.27(+2.98%) |
Jan 18, 2018 | 41.97 | 42.96 | 41.81 | 42.62 | 1,766,573 | +0.87(+2.08%) |
Jan 17, 2018 | 41.35 | 42.18 | 41.10 | 41.75 | 1,403,473 | +0.78(+1.89%) |
Jan 16, 2018 | 40.66 | 41.38 | 40.45 | 40.97 | 1,390,498 | +0.40(+0.99%) |
Jan 12, 2018 | 40.57 | 40.57 | 40.57 | 0 | +1.21(+3.07%) | |
Jan 11, 2018 | 38.12 | 39.45 | 38.06 | 39.36 | 1,004,646 | +1.18(+3.09%) |
Jan 10, 2018 | 37.28 | 38.21 | 37.13 | 38.18 | 771,724 | +0.68(+1.82%) |
Jan 09, 2018 | 37.50 | 37.56 | 36.90 | 37.50 | 411,480 | +0.00(+0.00%) |
Jan 08, 2018 | 36.85 | 37.55 | 36.51 | 37.50 | 1,439,538 | +0.56(+1.51%) |
Jan 05, 2018 | 37.28 | 37.39 | 36.72 | 36.94 | 475,665 | -0.34(-0.92%) |
Jan 04, 2018 | 38.37 | 38.43 | 36.69 | 37.28 | 826,116 | -0.96(-2.51%) |
Jan 03, 2018 | 37.41 | 38.24 | 37.41 | 38.24 | 652,081 | +0.84(+2.24%) |
Jan 02, 2018 | 36.48 | 37.62 | 36.17 | 37.41 | 972,418 | +0.96(+2.64%) |
Dec 29, 2017 | 36.45 | 36.45 | 36.45 | 0 | +0.25(+0.69%) | |
Dec 28, 2017 | 36.01 | 36.26 | 35.70 | 36.20 | 493,626 | +0.09(+0.26%) |
Dec 27, 2017 | 35.48 | 36.17 | 35.20 | 36.10 | 495,596 | +0.65(+1.84%) |
Dec 26, 2017 | 35.39 | 35.73 | 35.17 | 35.45 | 512,596 | -0.09(-0.26%) |
Dec 22, 2017 | 36.14 | 36.17 | 35.25 | 35.55 | 592,904 | -0.68(-1.88%) |
Dec 21, 2017 | 36.69 | 37.16 | 35.86 | 36.23 | 1,036,298 | -0.16(-0.43%) |
Dec 20, 2017 | 37.34 | 37.34 | 36.07 | 36.38 | 825,611 | -0.90(-2.41%) |
Dec 19, 2017 | 37.13 | 38.06 | 36.76 | 37.28 | 1,430,548 | +0.34(+0.92%) |
Dec 18, 2017 | 35.67 | 37.19 | 35.67 | 36.94 | 1,293,789 | +2.61(+7.59%) |
Dec 15, 2017 | 33.53 | 34.52 | 33.36 | 34.34 | 1,986,627 | +0.81(+2.41%) |
Dec 14, 2017 | 33.47 | 33.90 | 33.28 | 33.53 | 970,738 | +0.03(+0.09%) |
Dec 13, 2017 | 32.91 | 33.62 | 32.91 | 33.50 | 1,502,756 | +0.43(+1.31%) |
Dec 12, 2017 | 32.57 | 33.31 | 32.41 | 33.06 | 549,595 | +0.53(+1.62%) |
Dec 11, 2017 | 32.44 | 32.91 | 32.23 | 32.54 | 1,133,996 | +0.22(+0.67%) |
Dec 08, 2017 | 31.89 | 32.44 | 31.85 | 32.32 | 783,398 | +0.50(+1.56%) |
Dec 07, 2017 | 31.64 | 32.01 | 31.51 | 31.82 | 613,369 | +0.28(+0.88%) |
Dec 06, 2017 | 31.45 | 31.51 | 31.17 | 31.54 | 366,256 | -0.06(-0.20%) |
Dec 05, 2017 | 31.64 | 32.16 | 31.27 | 31.61 | 417,869 | -0.09(-0.29%) |
Dec 04, 2017 | 31.82 | 32.20 | 31.64 | 31.70 | 338,948 | +0.00(+0.00%) |