Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 34.34 | 34.34 | 33.24 | 33.24 | 23,049 | -1.25(-3.63%) |
Feb 27, 2018 | 34.34 | 34.87 | 34.34 | 34.49 | 10,900 | +0.14(+0.42%) |
Feb 26, 2018 | 33.81 | 34.73 | 33.81 | 34.34 | 17,749 | +0.48(+1.42%) |
Feb 23, 2018 | 33.67 | 34.05 | 33.44 | 33.86 | 13,864 | +0.24(+0.72%) |
Feb 22, 2018 | 33.24 | 33.72 | 32.61 | 33.62 | 6,763 | +0.63(+1.90%) |
Feb 21, 2018 | 32.75 | 33.67 | 32.71 | 33.00 | 11,873 | +0.53(+1.63%) |
Feb 20, 2018 | 32.71 | 32.71 | 32.18 | 32.47 | 12,080 | -0.48(-1.46%) |
Feb 16, 2018 | 32.95 | 32.95 | 32.95 | 0 | +0.43(+1.33%) | |
Feb 15, 2018 | 33.24 | 33.38 | 32.27 | 32.51 | 31,577 | -0.58(-1.75%) |
Feb 14, 2018 | 33.04 | 33.24 | 33.00 | 33.09 | 8,820 | -0.24(-0.72%) |
Feb 13, 2018 | 33.33 | 33.48 | 33.09 | 33.33 | 14,882 | -0.10(-0.29%) |
Feb 12, 2018 | 33.57 | 33.62 | 33.28 | 33.43 | 8,973 | -0.05(-0.14%) |
Feb 09, 2018 | 33.33 | 33.57 | 32.85 | 33.48 | 15,807 | +0.34(+1.02%) |
Feb 08, 2018 | 33.72 | 33.77 | 33.14 | 33.14 | 10,257 | -0.48(-1.43%) |
Feb 07, 2018 | 33.57 | 34.05 | 33.57 | 33.62 | 7,946 | -0.10(-0.29%) |
Feb 06, 2018 | 33.38 | 33.81 | 32.95 | 33.72 | 23,243 | -0.14(-0.43%) |
Feb 05, 2018 | 34.68 | 34.68 | 33.81 | 33.86 | 28,752 | -1.06(-3.03%) |
Feb 02, 2018 | 35.21 | 35.21 | 34.78 | 34.92 | 17,177 | -0.63(-1.76%) |
Feb 01, 2018 | 33.38 | 35.89 | 33.38 | 35.55 | 62,966 | +2.17(+6.49%) |
Jan 31, 2018 | 34.01 | 34.01 | 33.28 | 33.38 | 10,668 | -0.43(-1.28%) |
Jan 30, 2018 | 33.86 | 34.49 | 33.62 | 33.81 | 7,602 | -0.29(-0.85%) |
Jan 29, 2018 | 34.05 | 34.20 | 33.91 | 34.10 | 7,496 | -0.10(-0.28%) |
Jan 26, 2018 | 34.54 | 34.54 | 34.10 | 34.20 | 4,041 | -0.39(-1.11%) |
Jan 25, 2018 | 35.07 | 35.07 | 34.30 | 34.58 | 10,430 | -0.43(-1.24%) |
Jan 24, 2018 | 35.11 | 35.60 | 34.97 | 35.02 | 10,121 | -0.05(-0.14%) |
Jan 23, 2018 | 34.34 | 35.11 | 34.34 | 35.07 | 7,371 | +0.67(+1.96%) |
Jan 22, 2018 | 34.44 | 34.73 | 34.10 | 34.39 | 19,898 | -0.05(-0.14%) |
Jan 19, 2018 | 33.91 | 34.44 | 33.91 | 34.44 | 9,613 | +0.48(+1.42%) |
Jan 18, 2018 | 33.96 | 34.20 | 33.86 | 33.96 | 6,978 | -0.24(-0.70%) |
Jan 17, 2018 | 33.91 | 34.20 | 33.77 | 34.20 | 4,349 | +0.34(+1.00%) |
Jan 16, 2018 | 33.86 | 34.68 | 33.86 | 33.86 | 9,941 | -0.87(-2.50%) |
Jan 12, 2018 | 34.73 | 34.73 | 34.73 | 0 | +0.29(+0.84%) | |
Jan 11, 2018 | 33.72 | 34.44 | 33.53 | 34.44 | 5,908 | +0.82(+2.44%) |
Jan 10, 2018 | 33.33 | 33.77 | 33.14 | 33.62 | 12,970 | +0.29(+0.87%) |
Jan 09, 2018 | 32.80 | 33.33 | 32.80 | 33.33 | 5,850 | +0.48(+1.47%) |
Jan 08, 2018 | 32.71 | 32.90 | 32.71 | 32.85 | 12,131 | -0.05(-0.15%) |
Jan 05, 2018 | 33.43 | 33.43 | 32.75 | 32.90 | 10,860 | -0.14(-0.44%) |
Jan 04, 2018 | 33.14 | 33.38 | 32.95 | 33.04 | 10,740 | +0.10(+0.29%) |
Jan 03, 2018 | 32.90 | 32.95 | 32.71 | 32.95 | 9,274 | +0.05(+0.15%) |
Jan 02, 2018 | 32.95 | 33.19 | 32.66 | 32.90 | 14,734 | +0.05(+0.15%) |
Dec 29, 2017 | 32.85 | 32.85 | 32.85 | 0 | -0.24(-0.73%) | |
Dec 28, 2017 | 33.00 | 33.48 | 33.00 | 33.09 | 11,071 | +0.14(+0.44%) |
Dec 27, 2017 | 32.51 | 33.04 | 32.46 | 32.95 | 28,760 | +0.39(+1.18%) |
Dec 26, 2017 | 33.19 | 33.19 | 32.56 | 32.56 | 13,559 | +0.00(+0.00%) |
Dec 22, 2017 | 32.71 | 32.95 | 32.32 | 32.56 | 10,126 | -0.10(-0.29%) |
Dec 21, 2017 | 32.97 | 33.19 | 32.56 | 32.66 | 14,619 | -0.05(-0.15%) |
Dec 20, 2017 | 33.43 | 33.43 | 32.56 | 32.71 | 10,050 | -0.62(-1.87%) |
Dec 19, 2017 | 34.24 | 34.24 | 32.90 | 33.33 | 19,626 | -0.91(-2.66%) |
Dec 18, 2017 | 34.53 | 35.01 | 33.57 | 34.24 | 30,601 | -0.24(-0.70%) |
Dec 15, 2017 | 32.71 | 34.53 | 32.71 | 34.48 | 73,978 | +1.83(+5.59%) |
Dec 14, 2017 | 32.23 | 32.90 | 32.23 | 32.66 | 25,545 | +0.14(+0.44%) |
Dec 13, 2017 | 32.47 | 33.52 | 32.32 | 32.51 | 20,067 | +0.00(+0.00%) |
Dec 12, 2017 | 32.37 | 32.75 | 32.27 | 32.51 | 17,779 | +0.10(+0.30%) |
Dec 11, 2017 | 32.42 | 33.09 | 32.18 | 32.42 | 23,927 | -0.19(-0.59%) |
Dec 08, 2017 | 32.42 | 32.80 | 32.18 | 32.61 | 13,260 | +0.00(+0.00%) |
Dec 07, 2017 | 32.27 | 32.80 | 32.27 | 17,383 | +0.00(+0.00%) | |
Dec 06, 2017 | 31.84 | 33.45 | 31.79 | 32.23 | 24,918 | -0.14(-0.45%) |
Dec 05, 2017 | 33.04 | 33.04 | 32.37 | 32.37 | 25,843 | -0.67(-2.03%) |
Dec 04, 2017 | 32.71 | 33.38 | 32.71 | 33.04 | 13,172 | +0.72(+2.23%) |