Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 33.83 | 33.84 | 33.83 | 33.83 | 1,646 | -0.22(-0.65%) |
Feb 27, 2018 | 34.05 | 34.05 | 34.05 | 34.05 | 289 | -0.48(-1.38%) |
Feb 26, 2018 | 34.53 | 34.53 | 34.53 | 34.53 | 146 | +0.57(+1.67%) |
Feb 23, 2018 | 33.96 | 33.96 | 33.96 | 33.96 | 491 | +0.26(+0.77%) |
Feb 21, 2018 | 33.70 | 33.70 | 33.70 | 31 | -0.03(-0.09%) | |
Feb 20, 2018 | 33.97 | 33.97 | 33.73 | 33.73 | 845 | -0.75(-2.18%) |
Feb 16, 2018 | 34.48 | 34.48 | 34.48 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 34.48 | 34.48 | 34.48 | 34.48 | 616 | +0.36(+1.05%) |
Feb 14, 2018 | 33.68 | 34.14 | 33.67 | 34.12 | 4,925 | +1.05(+3.18%) |
Feb 13, 2018 | 32.67 | 33.09 | 32.67 | 33.07 | 5,109 | +0.36(+1.10%) |
Feb 12, 2018 | 32.41 | 33.02 | 32.41 | 32.71 | 2,525 | +0.46(+1.43%) |
Feb 09, 2018 | 31.95 | 32.25 | 31.67 | 32.25 | 2,477 | -0.01(-0.03%) |
Feb 08, 2018 | 33.11 | 32.26 | 32.26 | 1,444 | -0.85(-2.55%) | |
Feb 07, 2018 | 33.31 | 33.57 | 33.11 | 33.11 | 2,369 | -0.10(-0.30%) |
Feb 06, 2018 | 33.03 | 33.20 | 32.54 | 33.20 | 5,950 | -0.38(-1.12%) |
Feb 05, 2018 | 33.33 | 33.58 | 33.20 | 33.58 | 761 | -1.07(-3.09%) |
Feb 02, 2018 | 35.05 | 35.05 | 34.65 | 34.65 | 576 | -0.85(-2.39%) |
Feb 01, 2018 | 35.20 | 35.50 | 35.20 | 35.50 | 314 | +0.13(+0.36%) |
Jan 31, 2018 | 35.42 | 35.60 | 35.37 | 35.37 | 1,159 | +0.11(+0.31%) |
Jan 30, 2018 | 35.25 | 35.29 | 35.25 | 35.26 | 706 | -0.57(-1.60%) |
Jan 29, 2018 | 35.75 | 35.84 | 35.71 | 35.84 | 1,285 | -0.09(-0.24%) |
Jan 26, 2018 | 35.92 | 35.92 | 35.92 | 35.92 | 987 | -0.07(-0.19%) |
Jan 25, 2018 | 35.86 | 36.05 | 35.80 | 35.99 | 724 | -0.01(-0.03%) |
Jan 24, 2018 | 35.88 | 36.00 | 35.87 | 36.00 | 8,019 | +0.87(+2.48%) |
Jan 22, 2018 | 35.13 | 35.13 | 35.13 | 104 | +0.16(+0.45%) | |
Jan 19, 2018 | 34.95 | 34.97 | 34.95 | 34.97 | 4,257 | +0.20(+0.58%) |
Jan 18, 2018 | 34.77 | 34.77 | 34.77 | 34.77 | 148 | -0.21(-0.61%) |
Jan 17, 2018 | 34.90 | 34.98 | 34.68 | 34.98 | 1,167 | -0.02(-0.05%) |
Jan 16, 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 431 | +0.20(+0.57%) |
Jan 12, 2018 | 34.80 | 34.80 | 34.80 | 0 | +0.96(+2.84%) | |
Jan 08, 2018 | 33.84 | 33.84 | 33.84 | 16 | +0.11(+0.34%) | |
Jan 05, 2018 | 33.72 | 33.72 | 33.72 | 33.72 | 253 | +0.01(+0.04%) |
Jan 04, 2018 | 33.71 | 33.71 | 33.71 | 33.71 | 382 | +0.45(+1.36%) |
Jan 03, 2018 | 33.30 | 33.30 | 33.26 | 33.26 | 1,231 | +0.17(+0.51%) |
Jan 02, 2018 | 33.09 | 32.67 | 33.09 | 2,036 | +0.42(+1.29%) | |
Dec 29, 2017 | 32.67 | 32.67 | 32.67 | 0 | +0.16(+0.49%) | |
Dec 28, 2017 | 32.44 | 32.51 | 32.44 | 32.51 | 997 | +0.19(+0.59%) |
Dec 27, 2017 | 32.32 | 32.33 | 32.31 | 32.32 | 3,944 | +0.12(+0.37%) |
Dec 26, 2017 | 32.23 | 32.23 | 32.16 | 32.20 | 6,421 | +0.29(+0.91%) |
Dec 22, 2017 | 31.91 | 31.91 | 31.91 | 31.91 | 584 | -0.00(-0.01%) |
Dec 21, 2017 | 31.71 | 31.91 | 31.71 | 31.91 | 951 | +0.17(+0.55%) |
Dec 20, 2017 | 31.95 | 31.95 | 31.74 | 31.74 | 2,111 | -0.03(-0.09%) |
Dec 18, 2017 | 31.77 | 31.77 | 31.77 | 3 | +0.31(+1.00%) | |
Dec 15, 2017 | 31.45 | 31.45 | 31.45 | 31.45 | 209 | +0.26(+0.83%) |
Dec 14, 2017 | 31.22 | 31.22 | 31.17 | 31.19 | 1,752 | -0.19(-0.60%) |
Dec 13, 2017 | 31.38 | 31.38 | 31.38 | 31.38 | 422 | +0.50(+1.61%) |
Dec 12, 2017 | 30.88 | 30.88 | 30.88 | 30.88 | 733 | -0.00(-0.01%) |
Dec 11, 2017 | 30.88 | 30.89 | 30.88 | 30.89 | 211 | +0.01(+0.03%) |
Dec 08, 2017 | 30.88 | 30.88 | 30.88 | 30.88 | 316 | -0.19(-0.62%) |
Dec 06, 2017 | 31.07 | 31.07 | 31.07 | 71 | -0.61(-1.93%) | |
Dec 04, 2017 | 31.69 | 31.69 | 31.69 | 3 | +0.10(+0.33%) |