Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 37.05 | 37.25 | 36.43 | 36.43 | 289,897 | -0.49(-1.32%) |
Feb 27, 2018 | 37.28 | 37.54 | 36.92 | 36.92 | 265,716 | -0.37(-0.98%) |
Feb 26, 2018 | 36.97 | 37.28 | 36.80 | 37.28 | 255,552 | +0.48(+1.30%) |
Feb 23, 2018 | 36.40 | 36.81 | 36.40 | 36.80 | 176,883 | +0.50(+1.36%) |
Feb 22, 2018 | 36.24 | 36.31 | 346,223 | -0.31(-0.85%) | ||
Feb 21, 2018 | 36.56 | 37.18 | 36.56 | 36.62 | 283,006 | +0.04(+0.12%) |
Feb 20, 2018 | 36.63 | 36.94 | 36.46 | 36.58 | 674,086 | -0.17(-0.45%) |
Feb 16, 2018 | 36.74 | 36.74 | 36.74 | 0 | +0.03(+0.09%) | |
Feb 15, 2018 | 36.83 | 36.48 | 36.71 | 525,952 | +0.21(+0.57%) | |
Feb 14, 2018 | 35.61 | 36.54 | 35.54 | 36.50 | 450,473 | +0.82(+2.29%) |
Feb 13, 2018 | 35.36 | 35.74 | 35.26 | 35.68 | 430,352 | +0.17(+0.49%) |
Feb 12, 2018 | 35.36 | 35.85 | 35.08 | 35.51 | 615,287 | +0.43(+1.24%) |
Feb 09, 2018 | 34.94 | 35.31 | 33.99 | 35.08 | 896,424 | +0.62(+1.79%) |
Feb 08, 2018 | 36.01 | 36.01 | 34.46 | 34.46 | 678,073 | -1.49(-4.16%) |
Feb 07, 2018 | 35.76 | 36.34 | 35.69 | 35.95 | 508,108 | +0.09(+0.24%) |
Feb 06, 2018 | 34.52 | 35.94 | 34.28 | 35.87 | 884,544 | +0.19(+0.54%) |
Feb 05, 2018 | 36.41 | 36.87 | 34.95 | 35.68 | 1,404,992 | -1.40(-3.77%) |
Feb 02, 2018 | 37.73 | 37.78 | 37.03 | 37.07 | 864,155 | -0.73(-1.93%) |
Feb 01, 2018 | 37.37 | 37.82 | 36.98 | 37.80 | 323,616 | +0.36(+0.95%) |
Jan 31, 2018 | 37.49 | 37.64 | 37.33 | 37.45 | 298,314 | +0.03(+0.07%) |
Jan 30, 2018 | 37.56 | 37.80 | 37.37 | 37.42 | 422,904 | -0.42(-1.10%) |
Jan 29, 2018 | 38.07 | 38.15 | 37.82 | 37.84 | 397,526 | -0.17(-0.43%) |
Jan 26, 2018 | 37.87 | 38.00 | 37.68 | 38.00 | 395,561 | +0.23(+0.62%) |
Jan 25, 2018 | 37.96 | 37.96 | 37.65 | 37.77 | 410,515 | -0.06(-0.16%) |
Jan 24, 2018 | 37.80 | 37.95 | 37.60 | 37.83 | 363,017 | +0.17(+0.46%) |
Jan 23, 2018 | 37.60 | 37.72 | 37.40 | 37.66 | 474,139 | +0.04(+0.12%) |
Jan 22, 2018 | 37.29 | 37.61 | 37.29 | 37.61 | 312,205 | +0.27(+0.72%) |
Jan 19, 2018 | 37.16 | 37.34 | 37.12 | 37.34 | 394,367 | +0.31(+0.84%) |
Jan 18, 2018 | 37.20 | 37.21 | 37.00 | 37.03 | 412,847 | -0.10(-0.28%) |
Jan 17, 2018 | 36.99 | 37.20 | 36.67 | 37.14 | 3,829,983 | +0.27(+0.73%) |
Jan 16, 2018 | 37.33 | 37.33 | 36.68 | 36.87 | 925,977 | -0.14(-0.38%) |
Jan 12, 2018 | 37.00 | 37.00 | 37.00 | 0 | +0.30(+0.80%) | |
Jan 11, 2018 | 36.62 | 36.71 | 36.50 | 36.71 | 485,384 | +0.23(+0.62%) |
Jan 10, 2018 | 36.66 | 36.48 | 507,169 | +0.28(+0.77%) | ||
Jan 09, 2018 | 36.05 | 36.37 | 35.98 | 36.21 | 419,823 | +0.27(+0.75%) |
Jan 08, 2018 | 35.98 | 35.99 | 35.82 | 35.94 | 446,099 | -0.02(-0.05%) |
Jan 05, 2018 | 36.03 | 36.03 | 35.77 | 35.95 | 404,476 | +0.10(+0.27%) |
Jan 04, 2018 | 35.70 | 36.10 | 35.68 | 35.86 | 683,013 | +0.34(+0.95%) |
Jan 03, 2018 | 35.41 | 35.58 | 35.34 | 35.52 | 423,431 | +0.13(+0.37%) |
Jan 02, 2018 | 35.64 | 35.74 | 35.25 | 35.39 | 390,509 | -0.04(-0.12%) |
Dec 29, 2017 | 35.43 | 35.43 | 35.43 | 0 | -0.23(-0.63%) | |
Dec 28, 2017 | 35.59 | 35.67 | 35.50 | 35.66 | 388,730 | +0.17(+0.47%) |
Dec 27, 2017 | 35.48 | 35.55 | 35.42 | 35.49 | 223,879 | -0.02(-0.05%) |
Dec 26, 2017 | 35.64 | 35.71 | 35.39 | 35.51 | 298,935 | -0.13(-0.37%) |
Dec 22, 2017 | 35.84 | 35.84 | 35.47 | 35.64 | 314,913 | -0.08(-0.22%) |
Dec 21, 2017 | 35.62 | 35.81 | 35.58 | 35.72 | 455,347 | +0.31(+0.88%) |
Dec 20, 2017 | 35.75 | 35.77 | 35.40 | 35.41 | 331,178 | -0.08(-0.22%) |
Dec 19, 2017 | 35.85 | 35.85 | 35.48 | 35.48 | 344,788 | -0.17(-0.46%) |
Dec 18, 2017 | 35.66 | 35.79 | 35.52 | 35.65 | 326,311 | +0.31(+0.89%) |
Dec 15, 2017 | 35.17 | 35.54 | 35.02 | 35.34 | 335,233 | +0.41(+1.17%) |
Dec 14, 2017 | 35.30 | 35.38 | 34.89 | 34.93 | 260,113 | -0.24(-0.69%) |
Dec 13, 2017 | 35.59 | 35.65 | 35.16 | 35.17 | 512,497 | -0.42(-1.19%) |
Dec 12, 2017 | 35.37 | 35.71 | 35.29 | 35.59 | 256,335 | +0.32(+0.91%) |
Dec 11, 2017 | 35.45 | 35.45 | 35.18 | 35.27 | 328,001 | -0.10(-0.27%) |
Dec 08, 2017 | 35.45 | 35.45 | 35.12 | 35.37 | 254,695 | +0.18(+0.52%) |
Dec 07, 2017 | 35.00 | 35.31 | 34.95 | 35.19 | 214,803 | +0.09(+0.25%) |
Dec 06, 2017 | 35.12 | 35.29 | 35.01 | 35.10 | 213,293 | -0.11(-0.32%) |
Dec 05, 2017 | 35.60 | 35.61 | 35.15 | 35.21 | 806,274 | -0.25(-0.71%) |
Dec 04, 2017 | 35.73 | 35.81 | 35.47 | 35.47 | 723,329 | +0.54(+1.54%) |