Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 33.82 | 33.99 | 33.16 | 33.18 | 1,256,230 | -0.46(-1.37%) |
Feb 27, 2018 | 33.96 | 34.40 | 33.63 | 33.64 | 1,183,738 | -0.35(-1.04%) |
Feb 26, 2018 | 33.95 | 34.03 | 33.45 | 34.00 | 694,370 | +0.36(+1.08%) |
Feb 23, 2018 | 33.26 | 33.63 | 33.26 | 33.63 | 944,708 | +0.44(+1.32%) |
Feb 22, 2018 | 33.15 | 33.20 | 763,672 | -0.96(-2.80%) | ||
Feb 21, 2018 | 33.74 | 34.52 | 33.72 | 34.15 | 875,904 | +0.41(+1.22%) |
Feb 20, 2018 | 33.85 | 34.18 | 33.54 | 33.74 | 823,770 | -0.27(-0.80%) |
Feb 16, 2018 | 34.01 | 34.01 | 34.01 | 0 | +0.31(+0.91%) | |
Feb 15, 2018 | 33.62 | 33.77 | 33.31 | 33.71 | 658,174 | +0.19(+0.57%) |
Feb 14, 2018 | 32.75 | 33.52 | 32.75 | 33.52 | 1,102,303 | +0.59(+1.80%) |
Feb 13, 2018 | 32.68 | 32.99 | 32.40 | 32.92 | 646,574 | +0.20(+0.61%) |
Feb 12, 2018 | 32.84 | 33.11 | 32.60 | 32.73 | 1,393,176 | +0.02(+0.08%) |
Feb 09, 2018 | 32.46 | 32.88 | 31.55 | 32.70 | 1,239,306 | +0.76(+2.38%) |
Feb 08, 2018 | 33.18 | 33.40 | 31.94 | 31.94 | 1,174,667 | -1.19(-3.59%) |
Feb 07, 2018 | 32.07 | 33.27 | 32.07 | 33.13 | 1,127,500 | +0.40(+1.24%) |
Feb 06, 2018 | 31.71 | 32.87 | 31.71 | 32.73 | 1,052,262 | -0.23(-0.70%) |
Feb 05, 2018 | 33.48 | 34.04 | 32.51 | 32.96 | 497,966 | -1.01(-2.96%) |
Feb 02, 2018 | 34.56 | 34.77 | 33.83 | 33.96 | 981,207 | -0.64(-1.86%) |
Feb 01, 2018 | 33.76 | 34.62 | 33.58 | 34.61 | 1,528,842 | +0.75(+2.22%) |
Jan 31, 2018 | 33.95 | 34.23 | 33.74 | 33.86 | 1,011,142 | -0.03(-0.10%) |
Jan 30, 2018 | 34.00 | 34.24 | 33.85 | 33.89 | 928,311 | -0.49(-1.42%) |
Jan 29, 2018 | 34.44 | 34.60 | 34.35 | 34.38 | 830,820 | -0.19(-0.55%) |
Jan 26, 2018 | 34.47 | 34.59 | 34.18 | 34.56 | 2,043,932 | +0.25(+0.72%) |
Jan 25, 2018 | 35.33 | 35.35 | 34.19 | 34.32 | 1,570,616 | -0.77(-2.19%) |
Jan 24, 2018 | 35.60 | 35.78 | 35.08 | 35.08 | 2,376,022 | -0.67(-1.87%) |
Jan 23, 2018 | 36.06 | 36.17 | 35.01 | 35.75 | 2,514,401 | +0.07(+0.21%) |
Jan 22, 2018 | 35.47 | 35.76 | 35.21 | 35.68 | 1,274,328 | +0.25(+0.70%) |
Jan 19, 2018 | 34.96 | 35.43 | 34.96 | 35.43 | 775,146 | +0.45(+1.30%) |
Jan 18, 2018 | 35.30 | 35.32 | 34.89 | 34.98 | 713,314 | -0.14(-0.40%) |
Jan 17, 2018 | 35.24 | 35.28 | 34.84 | 35.12 | 984,935 | -0.12(-0.35%) |
Jan 16, 2018 | 35.69 | 35.79 | 35.12 | 35.24 | 907,030 | -0.38(-1.07%) |
Jan 12, 2018 | 35.62 | 35.62 | 35.62 | 0 | +0.49(+1.41%) | |
Jan 11, 2018 | 34.56 | 35.13 | 34.56 | 35.13 | 878,623 | +0.70(+2.04%) |
Jan 10, 2018 | 34.76 | 34.42 | 1,258,691 | +0.46(+1.35%) | ||
Jan 09, 2018 | 33.92 | 34.25 | 33.55 | 33.97 | 1,284,045 | +0.71(+2.12%) |
Jan 08, 2018 | 33.33 | 33.77 | 33.11 | 33.26 | 629,181 | -0.11(-0.34%) |
Jan 05, 2018 | 33.69 | 33.69 | 33.22 | 33.37 | 1,128,137 | -0.04(-0.12%) |
Jan 04, 2018 | 33.47 | 33.69 | 33.23 | 33.42 | 1,589,938 | +0.24(+0.72%) |
Jan 03, 2018 | 33.11 | 33.30 | 32.91 | 33.18 | 684,686 | +0.02(+0.05%) |
Jan 02, 2018 | 33.71 | 33.71 | 33.04 | 33.16 | 815,477 | -0.26(-0.79%) |
Dec 29, 2017 | 33.42 | 33.42 | 33.42 | 0 | -0.06(-0.17%) | |
Dec 28, 2017 | 33.19 | 33.49 | 33.11 | 33.48 | 448,974 | +0.32(+0.97%) |
Dec 27, 2017 | 33.14 | 33.35 | 33.08 | 33.16 | 907,127 | +0.10(+0.30%) |
Dec 26, 2017 | 33.46 | 33.72 | 33.01 | 33.06 | 521,794 | -0.50(-1.49%) |
Dec 22, 2017 | 33.69 | 33.78 | 33.32 | 33.56 | 700,387 | -0.01(-0.02%) |
Dec 21, 2017 | 33.40 | 33.72 | 33.29 | 33.57 | 1,135,037 | +0.47(+1.41%) |
Dec 20, 2017 | 33.49 | 33.65 | 32.77 | 33.10 | 618,081 | -0.15(-0.44%) |
Dec 19, 2017 | 33.60 | 33.67 | 33.22 | 33.25 | 731,318 | -0.19(-0.56%) |
Dec 18, 2017 | 33.09 | 33.62 | 33.03 | 33.44 | 921,674 | +0.53(+1.60%) |
Dec 15, 2017 | 31.97 | 33.19 | 31.97 | 32.91 | 1,336,075 | +1.02(+3.19%) |
Dec 14, 2017 | 32.55 | 32.69 | 31.81 | 31.90 | 1,226,945 | -0.49(-1.52%) |
Dec 13, 2017 | 32.85 | 33.02 | 32.36 | 32.39 | 1,125,342 | -0.39(-1.18%) |
Dec 12, 2017 | 32.83 | 33.05 | 32.64 | 32.77 | 1,278,754 | +0.15(+0.45%) |
Dec 11, 2017 | 32.92 | 33.16 | 32.45 | 32.63 | 1,135,869 | -0.30(-0.90%) |
Dec 08, 2017 | 33.48 | 34.18 | 32.53 | 32.92 | 930,988 | +0.24(+0.73%) |
Dec 07, 2017 | 32.26 | 32.76 | 32.12 | 32.68 | 996,330 | +0.31(+0.96%) |
Dec 06, 2017 | 32.43 | 32.68 | 32.31 | 32.37 | 1,696,997 | -0.07(-0.20%) |
Dec 05, 2017 | 32.70 | 32.83 | 32.41 | 32.44 | 1,415,514 | -0.08(-0.25%) |
Dec 04, 2017 | 31.60 | 33.19 | 31.60 | 32.52 | 2,757,168 | +1.82(+5.94%) |