Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 33.96 | 34.95 | 33.53 | 34.19 | 813,650 | -0.32(-0.93%) |
Feb 27, 2018 | 35.10 | 35.33 | 34.49 | 34.51 | 747,848 | -0.49(-1.40%) |
Feb 26, 2018 | 34.75 | 35.18 | 34.72 | 35.00 | 709,246 | +0.00(+0.00%) |
Feb 23, 2018 | 34.17 | 35.00 | 34.14 | 35.00 | 396,752 | +0.95(+2.79%) |
Feb 22, 2018 | 34.05 | 391,213 | -0.04(-0.12%) | |||
Feb 21, 2018 | 34.49 | 34.85 | 34.09 | 34.09 | 589,679 | -0.42(-1.22%) |
Feb 20, 2018 | 34.68 | 34.87 | 34.41 | 34.51 | 483,140 | -0.36(-1.03%) |
Feb 16, 2018 | 34.87 | 34.87 | 34.87 | 0 | +0.46(+1.34%) | |
Feb 15, 2018 | 34.08 | 34.42 | 33.89 | 34.41 | 473,498 | +0.20(+0.58%) |
Feb 14, 2018 | 33.86 | 34.31 | 33.72 | 34.21 | 521,274 | +0.12(+0.35%) |
Feb 13, 2018 | 33.79 | 34.20 | 33.47 | 34.09 | 386,471 | +0.22(+0.65%) |
Feb 12, 2018 | 33.78 | 34.06 | 33.40 | 33.87 | 736,527 | +0.17(+0.50%) |
Feb 09, 2018 | 33.32 | 33.97 | 33.00 | 33.70 | 1,022,734 | +0.57(+1.72%) |
Feb 08, 2018 | 33.99 | 34.22 | 33.12 | 33.13 | 661,395 | -0.93(-2.73%) |
Feb 07, 2018 | 34.03 | 34.12 | 33.87 | 34.06 | 697,829 | +0.03(+0.09%) |
Feb 06, 2018 | 33.94 | 34.21 | 33.16 | 34.03 | 1,234,865 | -0.56(-1.62%) |
Feb 05, 2018 | 35.18 | 35.33 | 34.35 | 34.59 | 975,016 | -0.72(-2.04%) |
Feb 02, 2018 | 35.36 | 35.63 | 35.24 | 35.31 | 690,408 | -0.22(-0.62%) |
Feb 01, 2018 | 36.21 | 36.29 | 35.48 | 35.53 | 723,297 | -0.68(-1.88%) |
Jan 31, 2018 | 36.45 | 36.45 | 35.96 | 36.21 | 2,074,467 | -0.13(-0.36%) |
Jan 30, 2018 | 36.19 | 36.50 | 36.16 | 36.34 | 781,727 | +0.00(+0.00%) |
Jan 29, 2018 | 36.53 | 36.58 | 36.11 | 36.34 | 796,204 | -0.35(-0.95%) |
Jan 26, 2018 | 36.48 | 36.72 | 36.15 | 36.69 | 626,550 | +0.26(+0.71%) |
Jan 25, 2018 | 36.17 | 36.45 | 35.98 | 36.43 | 1,043,382 | +0.32(+0.89%) |
Jan 24, 2018 | 35.99 | 36.26 | 35.87 | 36.11 | 785,724 | +0.22(+0.61%) |
Jan 23, 2018 | 35.75 | 36.34 | 35.71 | 35.89 | 1,131,509 | +0.20(+0.56%) |
Jan 22, 2018 | 35.90 | 36.13 | 35.66 | 35.69 | 647,243 | -0.03(-0.08%) |
Jan 19, 2018 | 35.43 | 35.87 | 35.36 | 35.72 | 580,635 | +0.33(+0.93%) |
Jan 18, 2018 | 35.51 | 35.68 | 35.19 | 35.39 | 640,599 | -0.19(-0.53%) |
Jan 17, 2018 | 35.66 | 35.79 | 35.41 | 35.58 | 764,070 | +0.20(+0.57%) |
Jan 16, 2018 | 35.00 | 35.80 | 34.69 | 35.38 | 1,195,446 | +0.26(+0.74%) |
Jan 12, 2018 | 35.12 | 35.12 | 35.12 | 0 | -1.25(-3.44%) | |
Jan 11, 2018 | 36.66 | 36.72 | 36.28 | 36.37 | 632,765 | -0.36(-0.98%) |
Jan 10, 2018 | 36.60 | 36.73 | 788,345 | -0.65(-1.74%) | ||
Jan 09, 2018 | 37.80 | 37.82 | 37.20 | 37.38 | 608,947 | -0.33(-0.88%) |
Jan 08, 2018 | 37.70 | 37.83 | 37.55 | 37.71 | 784,087 | +0.00(+0.00%) |
Jan 05, 2018 | 37.94 | 38.11 | 37.35 | 37.71 | 986,784 | -0.17(-0.45%) |
Jan 04, 2018 | 38.20 | 38.50 | 37.83 | 37.88 | 592,003 | -0.38(-0.99%) |
Jan 03, 2018 | 38.68 | 38.85 | 38.09 | 38.26 | 661,713 | -0.39(-1.01%) |
Jan 02, 2018 | 39.15 | 39.38 | 38.50 | 38.65 | 836,740 | -0.58(-1.48%) |
Dec 29, 2017 | 39.23 | 39.23 | 39.23 | 0 | -0.10(-0.25%) | |
Dec 28, 2017 | 39.24 | 39.36 | 38.90 | 39.33 | 425,364 | +0.25(+0.64%) |
Dec 27, 2017 | 38.83 | 39.52 | 38.83 | 39.08 | 615,838 | +0.28(+0.72%) |
Dec 26, 2017 | 38.71 | 39.37 | 38.71 | 38.80 | 604,528 | +0.28(+0.73%) |
Dec 22, 2017 | 38.35 | 38.56 | 38.21 | 38.52 | 461,277 | +0.19(+0.50%) |
Dec 21, 2017 | 37.69 | 38.51 | 37.69 | 38.33 | 801,849 | +0.57(+1.51%) |
Dec 20, 2017 | 37.60 | 38.07 | 37.53 | 37.76 | 466,241 | +0.17(+0.45%) |
Dec 19, 2017 | 38.11 | 38.11 | 37.54 | 37.59 | 513,940 | -0.44(-1.16%) |
Dec 18, 2017 | 38.25 | 38.44 | 37.85 | 38.03 | 453,632 | -0.11(-0.29%) |
Dec 15, 2017 | 37.79 | 38.42 | 37.66 | 38.14 | 1,535,983 | +0.59(+1.57%) |
Dec 14, 2017 | 37.60 | 37.90 | 37.26 | 37.55 | 583,320 | -0.04(-0.11%) |
Dec 13, 2017 | 37.35 | 37.81 | 37.25 | 37.59 | 557,059 | +0.32(+0.86%) |
Dec 12, 2017 | 38.04 | 38.04 | 37.27 | 37.27 | 636,164 | -0.86(-2.26%) |
Dec 11, 2017 | 37.75 | 38.18 | 37.59 | 38.13 | 767,733 | -0.05(-0.13%) |
Dec 08, 2017 | 37.91 | 38.19 | 37.60 | 38.18 | 674,417 | +0.35(+0.93%) |
Dec 07, 2017 | 37.61 | 37.93 | 37.52 | 37.83 | 790,265 | +0.20(+0.53%) |
Dec 06, 2017 | 37.44 | 37.70 | 37.43 | 37.63 | 475,383 | +0.23(+0.61%) |
Dec 05, 2017 | 37.65 | 37.65 | 37.29 | 37.40 | 685,780 | -0.27(-0.72%) |
Dec 04, 2017 | 37.84 | 37.86 | 37.44 | 37.67 | 1,080,006 | -0.08(-0.21%) |