Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 33.81 | 34.09 | 33.77 | 34.05 | 40,914 | +0.44(+1.32%) |
Feb 27, 2018 | 33.70 | 33.83 | 33.16 | 33.61 | 32,983 | -0.06(-0.18%) |
Feb 26, 2018 | 34.01 | 34.11 | 33.61 | 33.67 | 74,151 | +0.00(+0.00%) |
Feb 23, 2018 | 33.47 | 33.72 | 33.45 | 33.67 | 17,066 | +0.59(+1.77%) |
Feb 22, 2018 | 33.06 | 33.08 | 13,446 | +0.21(+0.62%) | ||
Feb 21, 2018 | 33.78 | 33.78 | 32.81 | 32.87 | 13,847 | -0.81(-2.41%) |
Feb 20, 2018 | 33.75 | 33.76 | 33.50 | 33.68 | 45,180 | -0.31(-0.90%) |
Feb 16, 2018 | 33.99 | 33.99 | 33.99 | 0 | +0.34(+1.00%) | |
Feb 15, 2018 | 33.74 | 34.06 | 33.63 | 33.66 | 42,499 | +0.20(+0.61%) |
Feb 14, 2018 | 33.73 | 33.76 | 33.34 | 33.45 | 49,700 | -0.72(-2.11%) |
Feb 13, 2018 | 33.99 | 34.20 | 33.89 | 34.17 | 15,511 | +0.28(+0.84%) |
Feb 12, 2018 | 33.91 | 34.40 | 33.79 | 33.89 | 30,783 | +0.31(+0.92%) |
Feb 09, 2018 | 33.64 | 34.20 | 33.53 | 33.58 | 154,815 | -0.47(-1.38%) |
Feb 08, 2018 | 33.64 | 34.20 | 33.54 | 34.05 | 150,938 | +0.03(+0.08%) |
Feb 07, 2018 | 34.89 | 33.95 | 34.03 | 337,548 | -0.80(-2.29%) | |
Feb 06, 2018 | 35.04 | 35.31 | 34.66 | 34.82 | 193,913 | -0.26(-0.73%) |
Feb 05, 2018 | 34.29 | 35.46 | 34.02 | 35.08 | 108,176 | +0.54(+1.55%) |
Feb 02, 2018 | 34.87 | 34.88 | 34.35 | 34.54 | 237,362 | -0.68(-1.94%) |
Feb 01, 2018 | 36.33 | 36.33 | 35.16 | 35.23 | 138,444 | -1.13(-3.10%) |
Jan 31, 2018 | 36.37 | 36.45 | 35.83 | 36.35 | 160,105 | +0.49(+1.38%) |
Jan 30, 2018 | 36.02 | 36.02 | 35.65 | 35.86 | 63,597 | -0.44(-1.21%) |
Jan 29, 2018 | 36.38 | 36.38 | 36.03 | 36.30 | 121,054 | -0.42(-1.14%) |
Jan 26, 2018 | 36.81 | 36.85 | 36.50 | 36.72 | 102,137 | -0.38(-1.02%) |
Jan 25, 2018 | 36.62 | 37.17 | 36.36 | 37.09 | 124,405 | +0.62(+1.71%) |
Jan 24, 2018 | 36.38 | 36.53 | 36.16 | 36.47 | 92,124 | -0.40(-1.09%) |
Jan 23, 2018 | 37.07 | 37.16 | 36.60 | 36.87 | 63,309 | +0.31(+0.84%) |
Jan 22, 2018 | 36.62 | 36.84 | 36.46 | 36.56 | 94,410 | +0.09(+0.24%) |
Jan 19, 2018 | 36.69 | 36.76 | 36.44 | 36.47 | 97,090 | -0.41(-1.12%) |
Jan 18, 2018 | 37.01 | 37.21 | 36.81 | 36.89 | 69,177 | -0.71(-1.88%) |
Jan 17, 2018 | 37.83 | 38.06 | 37.44 | 37.60 | 156,754 | -0.12(-0.32%) |
Jan 16, 2018 | 37.78 | 37.86 | 37.43 | 37.72 | 127,205 | +0.27(+0.72%) |
Jan 12, 2018 | 37.45 | 37.45 | 37.45 | 0 | +0.16(+0.44%) | |
Jan 11, 2018 | 36.82 | 37.45 | 36.76 | 37.29 | 192,666 | +0.27(+0.74%) |
Jan 10, 2018 | 36.40 | 37.09 | 36.33 | 37.01 | 200,421 | -0.04(-0.11%) |
Jan 09, 2018 | 37.59 | 37.59 | 37.01 | 37.05 | 107,404 | -1.05(-2.76%) |
Jan 08, 2018 | 38.37 | 38.37 | 37.88 | 38.10 | 74,808 | -0.05(-0.13%) |
Jan 05, 2018 | 38.28 | 38.44 | 37.95 | 38.16 | 84,390 | -0.25(-0.65%) |
Jan 04, 2018 | 38.16 | 38.47 | 38.00 | 38.41 | 99,234 | -0.02(-0.05%) |
Jan 03, 2018 | 38.41 | 38.52 | 38.09 | 38.43 | 205,930 | +0.34(+0.89%) |
Jan 02, 2018 | 38.68 | 38.72 | 37.81 | 38.09 | 166,765 | -0.84(-2.17%) |
Dec 29, 2017 | 38.93 | 38.93 | 38.93 | 0 | +0.15(+0.40%) | |
Dec 28, 2017 | 38.71 | 38.85 | 38.48 | 38.78 | 54,270 | -0.07(-0.18%) |
Dec 27, 2017 | 38.21 | 38.99 | 38.21 | 38.85 | 80,086 | +1.01(+2.66%) |
Dec 26, 2017 | 37.80 | 38.10 | 37.80 | 37.84 | 53,652 | +0.16(+0.43%) |
Dec 22, 2017 | 37.59 | 37.68 | 37.49 | 37.68 | 58,487 | +0.12(+0.32%) |
Dec 21, 2017 | 37.21 | 37.75 | 37.21 | 37.56 | 166,982 | +0.46(+1.24%) |
Dec 20, 2017 | 37.21 | 37.46 | 37.02 | 37.10 | 251,043 | -0.91(-2.39%) |
Dec 19, 2017 | 38.46 | 38.47 | 37.69 | 38.01 | 332,677 | -0.97(-2.48%) |
Dec 18, 2017 | 39.38 | 39.41 | 38.80 | 38.97 | 213,848 | -0.77(-1.93%) |
Dec 15, 2017 | 39.48 | 39.81 | 39.27 | 39.74 | 169,148 | +0.31(+0.78%) |
Dec 14, 2017 | 38.88 | 39.48 | 38.76 | 39.43 | 176,471 | +0.34(+0.87%) |
Dec 13, 2017 | 38.79 | 39.09 | 38.66 | 39.09 | 246,987 | +0.59(+1.54%) |
Dec 12, 2017 | 38.26 | 38.57 | 38.07 | 38.50 | 268,995 | -0.05(-0.13%) |
Dec 11, 2017 | 38.85 | 38.94 | 38.50 | 38.55 | 117,059 | -0.14(-0.36%) |
Dec 08, 2017 | 38.64 | 38.73 | 38.42 | 38.69 | 60,291 | -0.02(-0.05%) |
Dec 07, 2017 | 39.49 | 39.58 | 38.52 | 38.71 | 208,154 | -0.68(-1.72%) |
Dec 06, 2017 | 39.46 | 39.66 | 39.30 | 39.39 | 185,829 | +0.31(+0.80%) |
Dec 05, 2017 | 38.65 | 39.19 | 38.59 | 39.07 | 206,007 | +0.39(+1.00%) |
Dec 04, 2017 | 38.28 | 38.74 | 38.24 | 38.69 | 162,672 | +0.01(+0.02%) |