Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 34.69 | 34.69 | 33.57 | 33.60 | 46,278 | -0.90(-2.62%) |
Feb 27, 2018 | 34.91 | 35.07 | 34.50 | 34.50 | 41,782 | -0.48(-1.36%) |
Feb 26, 2018 | 34.60 | 34.98 | 34.53 | 34.98 | 49,622 | +0.51(+1.47%) |
Feb 23, 2018 | 34.27 | 34.50 | 34.23 | 34.47 | 33,741 | +0.33(+0.97%) |
Feb 22, 2018 | 34.14 | 19,054 | +0.13(+0.37%) | |||
Feb 21, 2018 | 34.35 | 34.50 | 34.01 | 34.02 | 32,038 | +0.01(+0.03%) |
Feb 20, 2018 | 33.96 | 34.32 | 33.82 | 34.01 | 32,945 | +0.05(+0.14%) |
Feb 16, 2018 | 33.96 | 33.96 | 33.96 | 0 | -0.13(-0.37%) | |
Feb 15, 2018 | 33.84 | 34.09 | 33.69 | 34.09 | 45,981 | +0.65(+1.95%) |
Feb 14, 2018 | 32.73 | 33.48 | 32.61 | 33.43 | 37,250 | +0.73(+2.23%) |
Feb 13, 2018 | 32.60 | 32.77 | 32.39 | 32.71 | 21,535 | +0.23(+0.72%) |
Feb 12, 2018 | 32.26 | 32.73 | 32.05 | 32.47 | 53,405 | +0.59(+1.86%) |
Feb 09, 2018 | 32.08 | 32.28 | 30.78 | 31.88 | 74,665 | +0.18(+0.58%) |
Feb 08, 2018 | 33.28 | 33.45 | 31.70 | 31.70 | 64,548 | -1.52(-4.59%) |
Feb 07, 2018 | 33.22 | 33.56 | 33.05 | 33.22 | 46,545 | +0.09(+0.26%) |
Feb 06, 2018 | 31.78 | 33.18 | 31.02 | 33.13 | 113,842 | +0.14(+0.42%) |
Feb 05, 2018 | 33.52 | 33.90 | 32.42 | 33.00 | 108,389 | -0.82(-2.42%) |
Feb 02, 2018 | 34.50 | 34.70 | 33.81 | 33.81 | 102,518 | -1.00(-2.86%) |
Feb 01, 2018 | 34.78 | 35.16 | 34.75 | 34.81 | 42,378 | -0.27(-0.76%) |
Jan 31, 2018 | 35.20 | 35.24 | 34.88 | 35.08 | 69,586 | +0.10(+0.28%) |
Jan 30, 2018 | 35.02 | 35.02 | 34.99 | 34.98 | 59,752 | -0.48(-1.34%) |
Jan 29, 2018 | 35.69 | 35.69 | 35.27 | 35.46 | 58,465 | -0.23(-0.65%) |
Jan 26, 2018 | 35.26 | 35.70 | 35.26 | 35.69 | 57,774 | +0.56(+1.60%) |
Jan 25, 2018 | 35.46 | 35.66 | 35.07 | 35.13 | 75,709 | -0.24(-0.69%) |
Jan 24, 2018 | 35.65 | 35.86 | 35.13 | 35.37 | 111,177 | -0.27(-0.76%) |
Jan 23, 2018 | 35.55 | 35.79 | 35.50 | 35.64 | 83,181 | +0.19(+0.55%) |
Jan 22, 2018 | 35.25 | 35.45 | 35.02 | 35.45 | 78,631 | +0.25(+0.72%) |
Jan 19, 2018 | 34.98 | 35.23 | 34.98 | 35.19 | 70,863 | +0.29(+0.84%) |
Jan 18, 2018 | 34.92 | 35.11 | 34.79 | 34.90 | 55,673 | -0.21(-0.61%) |
Jan 17, 2018 | 35.09 | 35.16 | 34.76 | 35.12 | 75,789 | +0.30(+0.87%) |
Jan 16, 2018 | 35.45 | 35.48 | 34.53 | 34.81 | 160,020 | -0.14(-0.40%) |
Jan 12, 2018 | 34.95 | 34.95 | 34.95 | 0 | +0.45(+1.31%) | |
Jan 11, 2018 | 34.31 | 34.53 | 34.16 | 34.50 | 42,245 | +0.38(+1.10%) |
Jan 10, 2018 | 34.19 | 34.13 | 70,932 | -0.18(-0.53%) | ||
Jan 09, 2018 | 34.36 | 34.42 | 34.06 | 34.31 | 44,390 | +0.09(+0.26%) |
Jan 08, 2018 | 33.86 | 34.26 | 33.73 | 34.22 | 54,727 | +0.42(+1.24%) |
Jan 05, 2018 | 33.78 | 33.80 | 33.56 | 33.80 | 44,307 | +0.42(+1.25%) |
Jan 04, 2018 | 33.53 | 33.54 | 33.26 | 33.39 | 43,648 | +0.12(+0.37%) |
Jan 03, 2018 | 33.06 | 33.32 | 33.04 | 33.26 | 70,363 | +0.47(+1.44%) |
Jan 02, 2018 | 32.38 | 32.79 | 32.16 | 32.79 | 104,732 | +0.78(+2.43%) |
Dec 29, 2017 | 32.02 | 32.02 | 32.02 | 0 | -0.15(-0.45%) | |
Dec 28, 2017 | 32.09 | 32.30 | 32.09 | 32.16 | 57,523 | -0.09(-0.27%) |
Dec 27, 2017 | 32.51 | 32.57 | 32.20 | 32.25 | 31,493 | -0.15(-0.46%) |
Dec 26, 2017 | 32.67 | 32.67 | 32.22 | 32.40 | 24,962 | +0.09(+0.27%) |
Dec 22, 2017 | 32.31 | 32.39 | 31.98 | 32.31 | 43,220 | -0.19(-0.59%) |
Dec 21, 2017 | 33.09 | 33.09 | 32.49 | 32.50 | 52,008 | -0.45(-1.37%) |
Dec 20, 2017 | 33.47 | 33.47 | 32.85 | 32.95 | 44,844 | -0.43(-1.29%) |
Dec 19, 2017 | 33.87 | 33.87 | 33.25 | 33.38 | 60,052 | -0.45(-1.33%) |
Dec 18, 2017 | 33.60 | 33.85 | 33.51 | 33.83 | 76,756 | +0.71(+2.14%) |
Dec 15, 2017 | 32.51 | 33.12 | 32.51 | 33.12 | 51,564 | +0.65(+1.99%) |
Dec 14, 2017 | 32.84 | 32.89 | 32.46 | 32.48 | 53,137 | -0.12(-0.38%) |
Dec 13, 2017 | 32.49 | 32.86 | 32.49 | 32.60 | 30,518 | +0.20(+0.63%) |
Dec 12, 2017 | 32.47 | 32.59 | 32.22 | 32.40 | 64,475 | +0.23(+0.71%) |
Dec 11, 2017 | 32.02 | 32.25 | 32.02 | 32.17 | 28,292 | +0.15(+0.48%) |
Dec 08, 2017 | 32.45 | 32.45 | 31.97 | 32.01 | 57,733 | -0.16(-0.51%) |
Dec 07, 2017 | 31.88 | 32.39 | 31.88 | 32.18 | 47,976 | +0.41(+1.30%) |
Dec 06, 2017 | 31.90 | 31.91 | 31.64 | 31.77 | 44,616 | +0.05(+0.15%) |
Dec 05, 2017 | 31.59 | 32.01 | 31.55 | 31.72 | 29,677 | -0.04(-0.12%) |
Dec 04, 2017 | 32.81 | 32.81 | 31.72 | 31.76 | 76,556 | -0.64(-1.98%) |