Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 33.82 | 33.91 | 32.79 | 32.84 | 356,150 | -0.79(-2.36%) |
Feb 27, 2018 | 34.11 | 34.61 | 33.62 | 33.63 | 236,304 | -0.50(-1.46%) |
Feb 26, 2018 | 34.04 | 34.14 | 33.67 | 34.13 | 193,331 | +0.26(+0.77%) |
Feb 23, 2018 | 33.59 | 33.87 | 32.39 | 33.87 | 253,511 | +0.35(+1.06%) |
Feb 22, 2018 | 34.26 | 34.37 | 33.51 | 33.51 | 208,139 | -0.62(-1.81%) |
Feb 21, 2018 | 33.82 | 34.54 | 33.80 | 34.13 | 468,925 | +0.38(+1.13%) |
Feb 20, 2018 | 34.09 | 34.09 | 33.48 | 33.75 | 411,559 | -0.35(-1.02%) |
Feb 16, 2018 | 34.09 | 34.09 | 34.09 | 0 | +0.49(+1.46%) | |
Feb 15, 2018 | 33.63 | 33.63 | 33.34 | 33.61 | 253,459 | +0.24(+0.73%) |
Feb 14, 2018 | 32.28 | 33.42 | 32.28 | 33.36 | 256,417 | +0.84(+2.60%) |
Feb 13, 2018 | 32.54 | 32.52 | 209,419 | +0.14(+0.42%) | ||
Feb 12, 2018 | 32.13 | 32.69 | 31.77 | 32.38 | 344,710 | +0.41(+1.27%) |
Feb 09, 2018 | 32.00 | 32.26 | 31.00 | 31.98 | 566,642 | +0.50(+1.58%) |
Feb 08, 2018 | 32.64 | 34.23 | 31.48 | 31.48 | 316,542 | -1.04(-3.19%) |
Feb 07, 2018 | 32.23 | 32.64 | 32.23 | 32.52 | 203,772 | +0.24(+0.76%) |
Feb 06, 2018 | 31.55 | 32.70 | 31.54 | 32.27 | 562,777 | -0.29(-0.88%) |
Feb 05, 2018 | 33.23 | 33.77 | 32.23 | 32.56 | 284,491 | -1.14(-3.38%) |
Feb 02, 2018 | 33.55 | 34.09 | 33.50 | 33.70 | 522,156 | -0.01(-0.02%) |
Feb 01, 2018 | 33.05 | 33.71 | 32.84 | 33.71 | 518,926 | +0.60(+1.81%) |
Jan 31, 2018 | 33.16 | 33.45 | 32.97 | 33.11 | 411,757 | +0.08(+0.23%) |
Jan 30, 2018 | 32.98 | 33.18 | 32.79 | 33.03 | 410,742 | -0.26(-0.79%) |
Jan 29, 2018 | 33.47 | 33.66 | 33.28 | 33.29 | 343,792 | -0.30(-0.90%) |
Jan 26, 2018 | 33.46 | 33.62 | 32.71 | 33.60 | 406,069 | +0.41(+1.25%) |
Jan 25, 2018 | 33.30 | 33.33 | 32.54 | 33.18 | 554,157 | +0.10(+0.31%) |
Jan 24, 2018 | 33.90 | 33.90 | 33.08 | 33.08 | 274,360 | -0.66(-1.95%) |
Jan 23, 2018 | 33.62 | 33.88 | 33.32 | 33.74 | 265,347 | -0.03(-0.07%) |
Jan 22, 2018 | 33.70 | 33.88 | 33.44 | 33.77 | 481,487 | +0.08(+0.23%) |
Jan 19, 2018 | 32.94 | 33.69 | 32.94 | 33.69 | 366,483 | +0.67(+2.02%) |
Jan 18, 2018 | 33.66 | 33.78 | 33.01 | 33.02 | 316,131 | -0.65(-1.93%) |
Jan 17, 2018 | 33.25 | 33.75 | 33.10 | 33.67 | 334,801 | +0.42(+1.27%) |
Jan 16, 2018 | 33.83 | 33.92 | 33.23 | 33.25 | 387,183 | -0.41(-1.20%) |
Jan 12, 2018 | 33.66 | 33.66 | 33.66 | 0 | +0.04(+0.13%) | |
Jan 11, 2018 | 33.24 | 33.77 | 33.23 | 33.61 | 377,019 | +0.51(+1.56%) |
Jan 10, 2018 | 33.85 | 33.10 | 443,893 | +0.57(+1.74%) | ||
Jan 09, 2018 | 32.64 | 33.06 | 32.52 | 32.53 | 484,163 | +0.05(+0.16%) |
Jan 08, 2018 | 32.69 | 32.76 | 32.47 | 32.48 | 408,816 | -0.18(-0.54%) |
Jan 05, 2018 | 32.85 | 32.85 | 32.30 | 32.66 | 345,203 | +0.02(+0.05%) |
Jan 04, 2018 | 32.98 | 33.28 | 32.58 | 32.64 | 405,969 | -0.09(-0.28%) |
Jan 03, 2018 | 32.88 | 32.94 | 32.42 | 32.74 | 260,675 | -0.19(-0.56%) |
Jan 02, 2018 | 33.51 | 33.25 | 32.71 | 32.92 | 364,497 | -0.33(-0.99%) |
Dec 29, 2017 | 33.25 | 33.25 | 33.25 | 0 | -0.18(-0.53%) | |
Dec 28, 2017 | 33.24 | 33.43 | 32.97 | 33.43 | 252,299 | +0.33(+0.99%) |
Dec 27, 2017 | 33.15 | 33.27 | 32.88 | 33.10 | 412,210 | -0.04(-0.13%) |
Dec 26, 2017 | 33.36 | 33.44 | 32.91 | 33.14 | 189,556 | -0.23(-0.68%) |
Dec 22, 2017 | 33.49 | 33.49 | 33.04 | 33.37 | 215,971 | -0.15(-0.45%) |
Dec 21, 2017 | 33.30 | 33.62 | 33.07 | 33.52 | 229,952 | +0.43(+1.30%) |
Dec 20, 2017 | 33.63 | 33.63 | 32.69 | 33.09 | 240,211 | -0.21(-0.63%) |
Dec 19, 2017 | 33.77 | 33.96 | 33.12 | 33.30 | 575,644 | -0.23(-0.68%) |
Dec 18, 2017 | 33.07 | 33.64 | 33.07 | 33.53 | 575,709 | +0.81(+2.48%) |
Dec 15, 2017 | 33.07 | 31.86 | 32.72 | 1,682,810 | +0.94(+2.95%) | |
Dec 14, 2017 | 32.14 | 32.32 | 31.66 | 31.78 | 620,267 | -0.22(-0.69%) |
Dec 13, 2017 | 32.18 | 32.70 | 31.91 | 32.00 | 395,331 | -0.19(-0.58%) |
Dec 12, 2017 | 32.04 | 32.44 | 31.93 | 32.19 | 394,681 | +0.35(+1.09%) |
Dec 11, 2017 | 32.12 | 32.25 | 31.73 | 31.84 | 370,335 | -0.27(-0.84%) |
Dec 08, 2017 | 32.73 | 32.73 | 32.02 | 32.11 | 393,479 | -0.34(-1.04%) |
Dec 07, 2017 | 32.42 | 32.80 | 31.77 | 32.45 | 326,909 | -0.09(-0.29%) |
Dec 06, 2017 | 32.80 | 33.02 | 32.51 | 32.54 | 223,305 | -0.30(-0.90%) |
Dec 05, 2017 | 34.02 | 34.02 | 32.82 | 32.84 | 423,840 | -1.00(-2.94%) |
Dec 04, 2017 | 34.53 | 34.53 | 33.75 | 33.83 | 584,272 | +0.04(+0.12%) |