Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 38.09 | 38.52 | 37.74 | 37.98 | 365,498 | -0.10(-0.26%) |
Feb 27, 2018 | 38.01 | 38.59 | 37.93 | 38.08 | 1,177,263 | +0.17(+0.45%) |
Feb 26, 2018 | 37.58 | 38.04 | 37.52 | 37.91 | 188,538 | +0.32(+0.85%) |
Feb 23, 2018 | 37.37 | 37.61 | 37.12 | 37.59 | 134,288 | +0.26(+0.70%) |
Feb 22, 2018 | 37.33 | 182,810 | +0.24(+0.65%) | |||
Feb 21, 2018 | 37.46 | 37.84 | 37.05 | 37.09 | 149,419 | -0.18(-0.48%) |
Feb 20, 2018 | 36.90 | 37.49 | 36.60 | 37.27 | 260,660 | +0.14(+0.38%) |
Feb 16, 2018 | 37.13 | 37.13 | 37.13 | 0 | -0.21(-0.56%) | |
Feb 15, 2018 | 37.14 | 37.46 | 36.92 | 37.34 | 202,073 | +0.38(+1.03%) |
Feb 14, 2018 | 35.95 | 37.00 | 35.85 | 36.96 | 446,284 | +0.67(+1.85%) |
Feb 13, 2018 | 35.67 | 36.38 | 35.53 | 36.29 | 231,411 | +0.53(+1.48%) |
Feb 12, 2018 | 35.55 | 36.04 | 35.49 | 35.76 | 255,109 | +0.32(+0.90%) |
Feb 09, 2018 | 35.78 | 36.21 | 34.92 | 35.44 | 349,438 | -0.03(-0.08%) |
Feb 08, 2018 | 35.85 | 36.12 | 35.31 | 35.47 | 387,313 | -0.35(-0.98%) |
Feb 07, 2018 | 35.00 | 36.13 | 35.00 | 35.82 | 274,537 | -0.36(-1.00%) |
Feb 06, 2018 | 35.23 | 36.39 | 35.01 | 36.18 | 476,677 | -0.05(-0.14%) |
Feb 05, 2018 | 37.21 | 37.50 | 35.75 | 36.23 | 287,204 | -1.33(-3.54%) |
Feb 02, 2018 | 38.91 | 39.50 | 36.25 | 37.56 | 1,016,495 | +0.87(+2.37%) |
Feb 01, 2018 | 36.33 | 36.74 | 36.12 | 36.69 | 336,725 | +0.19(+0.52%) |
Jan 31, 2018 | 36.70 | 36.92 | 36.29 | 36.50 | 239,465 | -0.02(-0.05%) |
Jan 30, 2018 | 36.98 | 36.98 | 36.17 | 36.52 | 207,820 | -0.77(-2.06%) |
Jan 29, 2018 | 37.10 | 37.37 | 36.87 | 37.29 | 371,273 | +0.12(+0.32%) |
Jan 26, 2018 | 37.12 | 37.34 | 36.92 | 37.17 | 468,134 | +0.15(+0.41%) |
Jan 25, 2018 | 37.09 | 37.24 | 36.39 | 37.02 | 268,625 | -0.07(-0.19%) |
Jan 24, 2018 | 37.23 | 37.40 | 36.64 | 37.09 | 436,880 | -0.01(-0.03%) |
Jan 23, 2018 | 37.13 | 37.37 | 37.00 | 37.10 | 206,550 | +0.12(+0.32%) |
Jan 22, 2018 | 36.71 | 37.05 | 36.37 | 36.98 | 187,953 | +0.23(+0.63%) |
Jan 19, 2018 | 36.10 | 36.76 | 36.02 | 36.75 | 188,029 | +0.58(+1.60%) |
Jan 18, 2018 | 36.86 | 37.16 | 36.08 | 36.17 | 237,325 | -0.69(-1.87%) |
Jan 17, 2018 | 36.63 | 37.30 | 36.44 | 36.86 | 396,742 | +0.47(+1.29%) |
Jan 16, 2018 | 36.53 | 36.79 | 36.33 | 36.39 | 240,184 | +0.12(+0.33%) |
Jan 12, 2018 | 36.27 | 36.27 | 36.27 | 0 | +0.03(+0.08%) | |
Jan 11, 2018 | 35.70 | 36.36 | 35.39 | 36.24 | 115,164 | +0.55(+1.54%) |
Jan 10, 2018 | 35.69 | 145,792 | -0.60(-1.65%) | |||
Jan 09, 2018 | 36.36 | 36.41 | 36.01 | 36.29 | 221,461 | -0.05(-0.14%) |
Jan 08, 2018 | 35.88 | 36.69 | 35.78 | 36.34 | 439,629 | +0.46(+1.28%) |
Jan 05, 2018 | 35.51 | 36.05 | 35.24 | 35.88 | 284,500 | +0.44(+1.24%) |
Jan 04, 2018 | 34.94 | 36.09 | 34.94 | 35.44 | 266,454 | +0.87(+2.52%) |
Jan 03, 2018 | 34.53 | 34.81 | 34.26 | 34.57 | 215,196 | +0.03(+0.09%) |
Jan 02, 2018 | 34.57 | 34.80 | 34.41 | 34.54 | 266,025 | -0.14(-0.40%) |
Dec 29, 2017 | 34.68 | 34.68 | 34.68 | 0 | -0.12(-0.34%) | |
Dec 28, 2017 | 34.77 | 36.47 | 34.32 | 34.80 | 130,293 | +0.21(+0.61%) |
Dec 27, 2017 | 34.34 | 34.62 | 34.28 | 34.59 | 156,520 | +0.32(+0.93%) |
Dec 26, 2017 | 34.54 | 34.80 | 34.24 | 34.27 | 196,264 | -0.39(-1.13%) |
Dec 22, 2017 | 35.02 | 35.02 | 34.47 | 34.66 | 129,436 | -0.32(-0.91%) |
Dec 21, 2017 | 35.08 | 35.19 | 34.71 | 34.98 | 121,103 | +0.04(+0.11%) |
Dec 20, 2017 | 35.42 | 35.42 | 34.82 | 34.94 | 182,353 | -0.37(-1.05%) |
Dec 19, 2017 | 35.54 | 35.85 | 35.28 | 35.31 | 205,239 | -0.26(-0.73%) |
Dec 18, 2017 | 35.74 | 36.27 | 35.50 | 35.57 | 250,314 | -0.08(-0.22%) |
Dec 15, 2017 | 34.64 | 35.99 | 34.53 | 35.65 | 1,046,621 | +1.09(+3.15%) |
Dec 14, 2017 | 34.64 | 34.85 | 34.32 | 34.56 | 413,645 | -0.12(-0.35%) |
Dec 13, 2017 | 33.82 | 34.89 | 33.60 | 34.68 | 505,245 | +0.94(+2.79%) |
Dec 12, 2017 | 33.84 | 34.07 | 33.61 | 33.74 | 207,926 | -0.12(-0.35%) |
Dec 11, 2017 | 33.72 | 33.90 | 33.30 | 33.86 | 310,295 | +0.08(+0.24%) |
Dec 08, 2017 | 33.79 | 34.04 | 33.60 | 33.78 | 187,665 | +0.10(+0.30%) |
Dec 07, 2017 | 33.79 | 34.13 | 33.35 | 33.68 | 402,372 | -0.16(-0.47%) |
Dec 06, 2017 | 33.31 | 33.99 | 33.05 | 33.84 | 271,702 | +0.47(+1.41%) |
Dec 05, 2017 | 33.01 | 33.60 | 33.00 | 33.37 | 261,843 | +0.38(+1.15%) |
Dec 04, 2017 | 33.66 | 33.73 | 32.85 | 32.99 | 316,393 | -0.55(-1.64%) |