Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 33.75 | 33.97 | 33.17 | 33.21 | 208,943 | -0.31(-0.93%) |
Feb 27, 2018 | 34.15 | 34.23 | 33.52 | 33.52 | 203,948 | -0.53(-1.56%) |
Feb 26, 2018 | 34.46 | 34.59 | 33.75 | 34.06 | 157,306 | -0.22(-0.65%) |
Feb 23, 2018 | 34.63 | 35.08 | 34.23 | 34.28 | 401,521 | +0.09(+0.26%) |
Feb 22, 2018 | 34.50 | 34.19 | 358,551 | +0.40(+1.18%) | ||
Feb 21, 2018 | 33.84 | 34.23 | 33.75 | 33.79 | 227,615 | +0.09(+0.26%) |
Feb 20, 2018 | 33.52 | 33.79 | 33.21 | 33.70 | 169,179 | +0.13(+0.40%) |
Feb 16, 2018 | 33.57 | 33.57 | 33.57 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 33.52 | 33.79 | 33.35 | 33.57 | 119,614 | +0.27(+0.80%) |
Feb 14, 2018 | 32.33 | 33.48 | 32.33 | 33.30 | 232,763 | +0.62(+1.90%) |
Feb 13, 2018 | 32.46 | 32.73 | 32.37 | 32.68 | 146,381 | +0.00(+0.00%) |
Feb 12, 2018 | 32.81 | 32.84 | 32.19 | 32.68 | 155,303 | -0.04(-0.14%) |
Feb 09, 2018 | 32.19 | 33.04 | 31.97 | 32.73 | 277,201 | +0.84(+2.65%) |
Feb 08, 2018 | 32.24 | 32.46 | 31.88 | 31.88 | 858,712 | -0.27(-0.83%) |
Feb 07, 2018 | 32.06 | 32.06 | 31.97 | 32.15 | 137,338 | +0.00(+0.00%) |
Feb 06, 2018 | 31.30 | 32.37 | 31.08 | 32.15 | 266,657 | -0.27(-0.82%) |
Feb 05, 2018 | 32.99 | 33.30 | 32.19 | 32.41 | 134,934 | -0.75(-2.28%) |
Feb 02, 2018 | 33.92 | 34.01 | 33.01 | 33.17 | 182,159 | -1.07(-3.11%) |
Feb 01, 2018 | 33.88 | 34.23 | 33.52 | 34.23 | 139,903 | +0.27(+0.78%) |
Jan 31, 2018 | 34.32 | 34.32 | 33.84 | 33.97 | 125,255 | -0.13(-0.39%) |
Jan 30, 2018 | 34.01 | 34.06 | 34.01 | 34.10 | 145,125 | -0.22(-0.65%) |
Jan 29, 2018 | 34.68 | 34.95 | 34.28 | 34.32 | 129,078 | -0.49(-1.40%) |
Jan 26, 2018 | 34.81 | 34.86 | 34.46 | 34.81 | 85,686 | +0.09(+0.26%) |
Jan 25, 2018 | 34.81 | 34.90 | 34.59 | 34.72 | 342,052 | +0.27(+0.77%) |
Jan 24, 2018 | 34.46 | 34.55 | 34.28 | 34.46 | 144,474 | +0.13(+0.39%) |
Jan 23, 2018 | 34.23 | 34.32 | 33.92 | 34.32 | 181,142 | +0.04(+0.13%) |
Jan 22, 2018 | 34.72 | 34.81 | 34.23 | 34.28 | 73,336 | -0.62(-1.78%) |
Jan 19, 2018 | 34.06 | 34.95 | 34.06 | 34.90 | 245,137 | +0.75(+2.21%) |
Jan 18, 2018 | 34.50 | 34.86 | 33.97 | 34.15 | 150,350 | -0.44(-1.28%) |
Jan 17, 2018 | 34.63 | 34.72 | 34.37 | 34.59 | 110,238 | +0.09(+0.26%) |
Jan 16, 2018 | 34.63 | 34.81 | 34.15 | 34.50 | 182,185 | -0.09(-0.26%) |
Jan 12, 2018 | 34.59 | 34.59 | 34.59 | 0 | -0.09(-0.26%) | |
Jan 11, 2018 | 34.10 | 34.77 | 34.06 | 34.68 | 141,117 | +0.62(+1.83%) |
Jan 10, 2018 | 34.06 | 34.10 | 33.84 | 34.06 | 111,065 | -0.04(-0.13%) |
Jan 09, 2018 | 34.01 | 34.59 | 33.97 | 34.10 | 133,789 | +0.18(+0.54%) |
Jan 08, 2018 | 34.09 | 34.23 | 33.87 | 33.92 | 116,663 | -0.22(-0.65%) |
Jan 05, 2018 | 34.31 | 34.58 | 33.96 | 34.14 | 105,318 | -0.13(-0.39%) |
Jan 04, 2018 | 34.80 | 34.89 | 34.23 | 34.27 | 161,512 | -0.44(-1.27%) |
Jan 03, 2018 | 34.93 | 35.13 | 34.49 | 34.71 | 281,643 | -0.27(-0.76%) |
Jan 02, 2018 | 34.89 | 35.11 | 34.31 | 34.98 | 230,126 | +1.50(+4.49%) |
Dec 29, 2017 | 33.48 | 33.48 | 33.48 | 0 | -0.22(-0.66%) | |
Dec 28, 2017 | 33.56 | 33.78 | 33.48 | 33.70 | 87,643 | +0.09(+0.26%) |
Dec 27, 2017 | 33.52 | 33.87 | 33.43 | 33.61 | 528,722 | +0.09(+0.26%) |
Dec 26, 2017 | 33.56 | 33.78 | 33.48 | 33.52 | 72,321 | -0.13(-0.39%) |
Dec 22, 2017 | 33.96 | 33.96 | 33.61 | 33.65 | 96,263 | -0.27(-0.78%) |
Dec 21, 2017 | 34.05 | 34.18 | 33.92 | 33.92 | 94,093 | -0.09(-0.26%) |
Dec 20, 2017 | 34.09 | 34.23 | 33.96 | 34.01 | 93,755 | -0.09(-0.26%) |
Dec 19, 2017 | 34.40 | 34.58 | 34.05 | 34.09 | 130,606 | -0.40(-1.15%) |
Dec 18, 2017 | 35.02 | 35.11 | 34.40 | 34.49 | 138,299 | -0.27(-0.76%) |
Dec 15, 2017 | 34.40 | 34.98 | 34.01 | 34.76 | 541,837 | +0.49(+1.42%) |
Dec 14, 2017 | 34.71 | 34.80 | 34.18 | 34.27 | 195,865 | -0.44(-1.27%) |
Dec 13, 2017 | 34.40 | 34.93 | 34.27 | 34.71 | 146,373 | +0.35(+1.03%) |
Dec 12, 2017 | 34.71 | 35.20 | 34.31 | 34.36 | 201,833 | -0.31(-0.89%) |
Dec 11, 2017 | 34.58 | 34.76 | 34.40 | 34.67 | 372,128 | +0.13(+0.38%) |
Dec 08, 2017 | 34.67 | 34.67 | 34.27 | 34.54 | 231,292 | +0.00(+0.00%) |
Dec 07, 2017 | 34.18 | 34.58 | 33.96 | 218,532 | +0.00(+0.00%) | |
Dec 06, 2017 | 34.36 | 34.58 | 34.05 | 34.18 | 102,027 | -0.18(-0.51%) |
Dec 05, 2017 | 34.49 | 34.67 | 34.29 | 34.36 | 201,409 | -0.09(-0.26%) |
Dec 04, 2017 | 34.54 | 34.71 | 34.14 | 34.45 | 423,993 | +0.27(+0.78%) |