Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 35.44 | 35.81 | 35.00 | 35.00 | 63,874 | -0.26(-0.74%) |
Feb 27, 2018 | 35.94 | 35.94 | 34.92 | 35.26 | 48,448 | -0.52(-1.45%) |
Feb 26, 2018 | 35.49 | 35.87 | 34.85 | 35.78 | 27,250 | +0.36(+1.02%) |
Feb 23, 2018 | 35.25 | 35.42 | 34.72 | 35.42 | 59,872 | +0.35(+1.00%) |
Feb 22, 2018 | 34.94 | 35.45 | 34.65 | 35.07 | 49,294 | +0.16(+0.46%) |
Feb 21, 2018 | 34.74 | 35.42 | 34.72 | 34.91 | 27,844 | +0.28(+0.81%) |
Feb 20, 2018 | 34.67 | 35.11 | 34.20 | 34.63 | 53,581 | -0.31(-0.89%) |
Feb 16, 2018 | 34.94 | 34.94 | 34.94 | 0 | -0.06(-0.17%) | |
Feb 15, 2018 | 34.85 | 35.54 | 34.24 | 35.00 | 32,219 | +0.27(+0.78%) |
Feb 14, 2018 | 34.04 | 34.95 | 34.02 | 34.73 | 45,413 | +0.42(+1.22%) |
Feb 13, 2018 | 33.93 | 34.56 | 33.84 | 34.31 | 44,356 | +0.34(+1.00%) |
Feb 12, 2018 | 35.22 | 35.52 | 33.59 | 33.97 | 97,725 | -1.35(-3.82%) |
Feb 09, 2018 | 35.06 | 35.78 | 33.90 | 35.32 | 77,846 | +0.74(+2.14%) |
Feb 08, 2018 | 35.94 | 35.94 | 34.53 | 34.58 | 60,858 | -1.31(-3.65%) |
Feb 07, 2018 | 35.16 | 36.15 | 35.09 | 35.89 | 83,479 | +1.05(+3.01%) |
Feb 06, 2018 | 33.73 | 35.21 | 33.00 | 34.84 | 69,018 | -0.35(-0.99%) |
Feb 05, 2018 | 35.08 | 35.87 | 34.69 | 35.19 | 49,274 | -0.17(-0.48%) |
Feb 02, 2018 | 35.49 | 35.81 | 34.74 | 35.36 | 79,512 | -0.38(-1.06%) |
Feb 01, 2018 | 35.35 | 35.75 | 34.65 | 35.74 | 45,670 | +0.13(+0.37%) |
Jan 31, 2018 | 35.63 | 35.92 | 35.33 | 35.61 | 66,793 | +0.08(+0.23%) |
Jan 30, 2018 | 35.74 | 35.91 | 35.15 | 35.53 | 48,821 | -0.47(-1.31%) |
Jan 29, 2018 | 36.36 | 36.59 | 35.58 | 36.00 | 53,291 | -0.53(-1.45%) |
Jan 26, 2018 | 36.89 | 36.89 | 36.03 | 36.53 | 76,179 | -0.15(-0.41%) |
Jan 25, 2018 | 34.85 | 36.89 | 34.00 | 36.68 | 160,622 | +0.75(+2.09%) |
Jan 24, 2018 | 36.64 | 36.73 | 35.68 | 35.93 | 51,497 | -0.64(-1.75%) |
Jan 23, 2018 | 36.38 | 36.66 | 36.10 | 36.57 | 29,107 | +0.17(+0.47%) |
Jan 22, 2018 | 36.55 | 36.80 | 36.02 | 36.40 | 29,456 | -0.41(-1.11%) |
Jan 19, 2018 | 35.88 | 37.00 | 35.88 | 36.81 | 53,030 | +0.91(+2.53%) |
Jan 18, 2018 | 36.21 | 36.21 | 35.60 | 35.90 | 27,739 | -0.48(-1.32%) |
Jan 17, 2018 | 36.03 | 36.62 | 35.51 | 36.38 | 41,528 | +0.50(+1.39%) |
Jan 16, 2018 | 36.62 | 37.06 | 35.77 | 35.88 | 41,861 | -0.48(-1.32%) |
Jan 12, 2018 | 36.36 | 36.36 | 36.36 | 0 | -0.06(-0.16%) | |
Jan 11, 2018 | 35.22 | 36.47 | 35.22 | 36.42 | 39,593 | +1.16(+3.29%) |
Jan 10, 2018 | 35.26 | 27,826 | -0.42(-1.18%) | |||
Jan 09, 2018 | 36.21 | 36.40 | 35.37 | 35.68 | 36,705 | -0.51(-1.41%) |
Jan 08, 2018 | 35.91 | 36.72 | 35.82 | 36.19 | 81,336 | +0.37(+1.03%) |
Jan 05, 2018 | 36.59 | 36.59 | 35.53 | 35.82 | 77,543 | -0.74(-2.02%) |
Jan 04, 2018 | 35.83 | 36.85 | 35.52 | 36.56 | 50,553 | +0.82(+2.29%) |
Jan 03, 2018 | 35.87 | 36.05 | 35.50 | 35.74 | 45,817 | -0.20(-0.56%) |
Jan 02, 2018 | 36.12 | 36.24 | 35.83 | 35.94 | 39,811 | +0.07(+0.20%) |
Dec 29, 2017 | 35.87 | 35.87 | 35.87 | 0 | -0.14(-0.39%) | |
Dec 28, 2017 | 35.72 | 36.08 | 35.57 | 36.01 | 41,786 | +0.29(+0.81%) |
Dec 27, 2017 | 35.53 | 36.00 | 35.34 | 35.72 | 35,745 | +0.22(+0.62%) |
Dec 26, 2017 | 35.11 | 35.66 | 34.97 | 35.50 | 23,507 | +0.29(+0.82%) |
Dec 22, 2017 | 35.33 | 35.49 | 34.91 | 35.21 | 28,849 | -0.20(-0.56%) |
Dec 21, 2017 | 35.35 | 35.79 | 34.94 | 35.41 | 34,958 | +0.30(+0.85%) |
Dec 20, 2017 | 35.42 | 35.45 | 34.78 | 35.11 | 24,944 | -0.15(-0.43%) |
Dec 19, 2017 | 35.97 | 36.03 | 35.23 | 35.26 | 24,989 | -0.71(-1.97%) |
Dec 18, 2017 | 36.19 | 36.70 | 35.81 | 35.97 | 30,589 | +0.14(+0.39%) |
Dec 15, 2017 | 34.86 | 36.04 | 34.68 | 35.83 | 150,091 | +1.11(+3.20%) |
Dec 14, 2017 | 35.43 | 35.44 | 34.60 | 34.72 | 41,239 | -0.65(-1.84%) |
Dec 13, 2017 | 34.78 | 35.81 | 34.78 | 35.37 | 39,811 | +0.63(+1.81%) |
Dec 12, 2017 | 35.84 | 35.84 | 34.62 | 34.74 | 55,052 | -0.94(-2.63%) |
Dec 11, 2017 | 35.99 | 36.15 | 35.42 | 35.68 | 48,148 | -0.35(-0.97%) |
Dec 08, 2017 | 37.22 | 37.22 | 35.77 | 36.03 | 65,103 | +0.00(+0.00%) |
Dec 07, 2017 | 36.45 | 37.48 | 36.41 | 107,528 | +0.00(+0.00%) | |
Dec 06, 2017 | 36.85 | 36.85 | 36.06 | 36.57 | 34,777 | +0.41(+1.13%) |
Dec 05, 2017 | 36.50 | 36.50 | 35.95 | 36.16 | 51,003 | -0.05(-0.14%) |
Dec 04, 2017 | 36.78 | 36.78 | 36.12 | 36.21 | 36,513 | +0.08(+0.22%) |