Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 35.10 | 35.10 | 33.70 | 34.06 | 273,485 | -1.06(-3.03%) |
Feb 27, 2018 | 34.67 | 35.61 | 32.27 | 35.13 | 321,389 | -0.85(-2.37%) |
Feb 26, 2018 | 35.37 | 35.98 | 35.13 | 35.98 | 61,764 | +0.55(+1.54%) |
Feb 23, 2018 | 35.58 | 35.61 | 34.69 | 35.43 | 73,768 | +0.03(+0.09%) |
Feb 22, 2018 | 35.28 | 35.92 | 35.04 | 35.40 | 103,912 | +0.06(+0.17%) |
Feb 21, 2018 | 35.31 | 35.98 | 35.07 | 35.34 | 76,124 | +0.03(+0.09%) |
Feb 20, 2018 | 35.28 | 35.68 | 35.10 | 35.31 | 134,868 | -0.21(-0.60%) |
Feb 16, 2018 | 35.52 | 35.52 | 35.52 | 0 | -0.06(-0.17%) | |
Feb 15, 2018 | 35.74 | 35.74 | 34.79 | 35.58 | 114,775 | -0.15(-0.43%) |
Feb 14, 2018 | 34.95 | 35.77 | 34.28 | 35.74 | 77,178 | +0.55(+1.56%) |
Feb 13, 2018 | 34.98 | 35.27 | 34.85 | 35.19 | 64,840 | +0.03(+0.09%) |
Feb 12, 2018 | 35.25 | 35.55 | 34.73 | 35.16 | 100,808 | -0.06(-0.17%) |
Feb 09, 2018 | 35.10 | 35.58 | 34.49 | 35.22 | 158,604 | +0.36(+1.05%) |
Feb 08, 2018 | 35.95 | 36.19 | 34.85 | 34.85 | 98,311 | -1.06(-2.96%) |
Feb 07, 2018 | 35.46 | 36.13 | 35.46 | 35.92 | 150,655 | +0.21(+0.60%) |
Feb 06, 2018 | 35.34 | 36.07 | 34.46 | 35.71 | 198,450 | -0.37(-1.01%) |
Feb 05, 2018 | 36.86 | 37.23 | 35.77 | 36.07 | 94,290 | -1.03(-2.79%) |
Feb 02, 2018 | 36.80 | 37.33 | 36.77 | 37.11 | 73,234 | +0.03(+0.08%) |
Feb 01, 2018 | 36.80 | 37.33 | 36.56 | 37.07 | 101,604 | +0.12(+0.33%) |
Jan 31, 2018 | 37.17 | 37.38 | 36.50 | 36.95 | 146,721 | -0.15(-0.41%) |
Jan 30, 2018 | 37.23 | 37.23 | 36.98 | 37.11 | 161,093 | -0.21(-0.57%) |
Jan 29, 2018 | 37.44 | 37.59 | 37.11 | 37.32 | 46,200 | -0.27(-0.73%) |
Jan 26, 2018 | 38.02 | 38.38 | 37.47 | 37.59 | 61,062 | -0.43(-1.12%) |
Jan 25, 2018 | 37.87 | 38.02 | 37.50 | 38.02 | 93,024 | +0.33(+0.89%) |
Jan 24, 2018 | 38.44 | 38.44 | 37.38 | 37.68 | 88,071 | -0.58(-1.51%) |
Jan 23, 2018 | 37.90 | 38.56 | 37.80 | 38.26 | 73,635 | +0.30(+0.80%) |
Jan 22, 2018 | 37.68 | 38.02 | 37.50 | 37.96 | 60,425 | +0.24(+0.65%) |
Jan 19, 2018 | 37.20 | 37.79 | 37.07 | 37.71 | 52,717 | +0.36(+0.98%) |
Jan 18, 2018 | 37.90 | 38.05 | 37.35 | 37.35 | 118,402 | -0.55(-1.44%) |
Jan 17, 2018 | 37.47 | 38.08 | 37.39 | 37.90 | 88,103 | +0.58(+1.55%) |
Jan 16, 2018 | 36.98 | 37.56 | 36.98 | 37.32 | 152,942 | +0.46(+1.24%) |
Jan 12, 2018 | 36.86 | 36.86 | 36.86 | 0 | -0.27(-0.74%) | |
Jan 11, 2018 | 36.65 | 37.01 | 36.31 | 37.14 | 237,886 | +0.52(+1.41%) |
Jan 10, 2018 | 36.65 | 36.62 | 58,900 | +0.30(+0.84%) | ||
Jan 09, 2018 | 36.71 | 36.98 | 35.49 | 36.31 | 131,922 | -0.30(-0.83%) |
Jan 08, 2018 | 37.35 | 37.35 | 36.56 | 36.62 | 188,639 | -0.73(-1.95%) |
Jan 05, 2018 | 37.41 | 37.59 | 37.11 | 37.35 | 166,090 | +0.15(+0.41%) |
Jan 04, 2018 | 36.44 | 37.65 | 36.44 | 37.20 | 242,070 | +0.94(+2.60%) |
Jan 03, 2018 | 36.25 | 36.47 | 35.89 | 36.25 | 144,821 | -0.12(-0.33%) |
Jan 02, 2018 | 37.68 | 37.68 | 36.22 | 36.38 | 96,532 | -1.09(-2.92%) |
Dec 29, 2017 | 37.47 | 37.47 | 37.47 | 0 | +0.15(+0.41%) | |
Dec 28, 2017 | 37.20 | 37.47 | 37.14 | 37.32 | 79,986 | +0.15(+0.41%) |
Dec 27, 2017 | 37.11 | 37.38 | 36.98 | 37.17 | 84,173 | +0.18(+0.49%) |
Dec 26, 2017 | 36.53 | 37.44 | 36.53 | 36.98 | 145,539 | +0.49(+1.33%) |
Dec 22, 2017 | 37.07 | 37.47 | 36.44 | 36.50 | 136,971 | -0.46(-1.23%) |
Dec 21, 2017 | 37.01 | 37.23 | 36.71 | 36.95 | 130,770 | -0.09(-0.25%) |
Dec 20, 2017 | 37.38 | 37.59 | 36.94 | 37.04 | 115,617 | -0.21(-0.57%) |
Dec 19, 2017 | 38.02 | 38.05 | 36.95 | 37.26 | 165,568 | -0.76(-2.00%) |
Dec 18, 2017 | 37.80 | 38.78 | 37.80 | 38.02 | 273,480 | +0.52(+1.38%) |
Dec 15, 2017 | 37.01 | 37.80 | 37.01 | 37.50 | 668,973 | +0.49(+1.31%) |
Dec 14, 2017 | 37.56 | 37.68 | 36.92 | 37.01 | 92,687 | -0.52(-1.38%) |
Dec 13, 2017 | 38.47 | 38.52 | 37.32 | 37.53 | 231,373 | -0.88(-2.30%) |
Dec 12, 2017 | 37.98 | 38.76 | 37.81 | 38.41 | 536,765 | +0.46(+1.21%) |
Dec 11, 2017 | 38.41 | 38.44 | 37.26 | 37.95 | 251,946 | -0.46(-1.20%) |
Dec 08, 2017 | 38.10 | 38.46 | 38.04 | 38.41 | 136,721 | +0.34(+0.91%) |
Dec 07, 2017 | 38.15 | 38.24 | 37.75 | 38.07 | 96,186 | -0.03(-0.08%) |
Dec 06, 2017 | 38.01 | 38.41 | 37.88 | 38.10 | 141,802 | +0.00(+0.00%) |
Dec 05, 2017 | 38.36 | 38.36 | 37.72 | 38.10 | 177,169 | -0.23(-0.60%) |
Dec 04, 2017 | 38.30 | 38.30 | 38.30 | 38.33 | 333,839 | +0.43(+1.14%) |