Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 34.21 | 34.21 | 33.39 | 33.39 | 28,837 | -0.80(-2.33%) |
Feb 27, 2018 | 34.82 | 34.84 | 34.16 | 34.19 | 46,400 | -0.83(-2.38%) |
Feb 26, 2018 | 35.13 | 35.13 | 34.59 | 35.02 | 48,638 | +0.31(+0.89%) |
Feb 23, 2018 | 34.95 | 34.95 | 33.85 | 34.71 | 54,665 | +0.20(+0.59%) |
Feb 22, 2018 | 34.63 | 35.13 | 34.40 | 34.51 | 38,118 | +0.01(+0.03%) |
Feb 21, 2018 | 34.20 | 35.15 | 34.20 | 34.50 | 156,521 | +0.30(+0.88%) |
Feb 20, 2018 | 34.45 | 34.98 | 34.09 | 34.20 | 32,464 | -0.30(-0.87%) |
Feb 16, 2018 | 34.50 | 34.50 | 34.50 | 0 | -0.21(-0.61%) | |
Feb 15, 2018 | 35.10 | 35.10 | 34.26 | 34.71 | 51,836 | +0.45(+1.30%) |
Feb 14, 2018 | 33.27 | 34.61 | 33.21 | 34.27 | 54,808 | +0.96(+2.88%) |
Feb 13, 2018 | 33.09 | 33.40 | 32.83 | 33.31 | 80,443 | +0.22(+0.67%) |
Feb 12, 2018 | 32.87 | 33.40 | 32.41 | 33.08 | 41,130 | +0.78(+2.40%) |
Feb 09, 2018 | 32.45 | 32.91 | 30.80 | 32.31 | 176,461 | +0.03(+0.09%) |
Feb 08, 2018 | 34.30 | 34.30 | 32.28 | 32.28 | 49,069 | -1.60(-4.73%) |
Feb 07, 2018 | 33.37 | 34.08 | 33.37 | 33.88 | 74,834 | +0.47(+1.39%) |
Feb 06, 2018 | 31.83 | 33.48 | 31.56 | 33.41 | 102,318 | +0.05(+0.15%) |
Feb 05, 2018 | 33.79 | 34.16 | 32.74 | 33.36 | 87,798 | -0.68(-2.00%) |
Feb 02, 2018 | 34.59 | 34.70 | 33.98 | 34.04 | 110,577 | -0.73(-2.09%) |
Feb 01, 2018 | 34.36 | 35.07 | 34.35 | 34.77 | 22,229 | +0.13(+0.36%) |
Jan 31, 2018 | 35.17 | 35.37 | 34.45 | 34.64 | 62,102 | -0.35(-1.00%) |
Jan 30, 2018 | 35.51 | 35.69 | 35.13 | 34.99 | 80,574 | -0.70(-1.96%) |
Jan 29, 2018 | 35.47 | 36.10 | 35.47 | 35.69 | 76,400 | +0.23(+0.64%) |
Jan 26, 2018 | 35.65 | 35.86 | 35.31 | 35.46 | 62,733 | +0.11(+0.32%) |
Jan 25, 2018 | 35.42 | 35.48 | 34.94 | 35.35 | 61,837 | +0.42(+1.19%) |
Jan 24, 2018 | 35.91 | 35.98 | 34.55 | 34.94 | 121,294 | -0.59(-1.67%) |
Jan 23, 2018 | 35.35 | 35.67 | 35.06 | 35.53 | 147,500 | +0.61(+1.75%) |
Jan 22, 2018 | 34.10 | 35.00 | 34.10 | 34.92 | 80,741 | +1.11(+3.27%) |
Jan 19, 2018 | 33.42 | 33.81 | 33.20 | 33.81 | 41,299 | +0.58(+1.74%) |
Jan 18, 2018 | 33.15 | 33.34 | 32.75 | 33.23 | 33,307 | +0.18(+0.54%) |
Jan 17, 2018 | 32.98 | 33.26 | 32.84 | 33.05 | 33,284 | +0.21(+0.65%) |
Jan 16, 2018 | 34.00 | 34.00 | 32.65 | 32.84 | 87,472 | -0.86(-2.56%) |
Jan 12, 2018 | 33.70 | 33.70 | 33.70 | 0 | +0.34(+1.02%) | |
Jan 11, 2018 | 33.27 | 33.48 | 33.04 | 33.36 | 34,596 | +0.21(+0.64%) |
Jan 10, 2018 | 32.67 | 33.15 | 32.38 | 33.15 | 39,624 | +0.47(+1.43%) |
Jan 09, 2018 | 31.97 | 32.75 | 31.91 | 32.68 | 35,050 | +0.78(+2.43%) |
Jan 08, 2018 | 32.51 | 32.52 | 31.59 | 31.91 | 63,120 | -0.42(-1.29%) |
Jan 05, 2018 | 32.63 | 32.67 | 32.09 | 32.33 | 57,612 | -0.09(-0.27%) |
Jan 04, 2018 | 32.95 | 33.08 | 32.19 | 32.41 | 89,981 | -0.41(-1.24%) |
Jan 03, 2018 | 32.51 | 32.98 | 32.46 | 32.82 | 55,794 | +0.44(+1.35%) |
Jan 02, 2018 | 32.02 | 32.38 | 31.83 | 32.38 | 43,127 | +0.56(+1.77%) |
Dec 29, 2017 | 31.82 | 31.82 | 31.82 | 0 | -0.37(-1.15%) | |
Dec 28, 2017 | 32.22 | 32.24 | 31.96 | 32.19 | 17,412 | +0.16(+0.51%) |
Dec 27, 2017 | 32.02 | 32.21 | 31.93 | 32.02 | 31,419 | +0.10(+0.30%) |
Dec 26, 2017 | 31.83 | 32.02 | 31.75 | 31.93 | 28,772 | +0.07(+0.21%) |
Dec 22, 2017 | 31.55 | 31.91 | 31.52 | 31.86 | 50,266 | +0.50(+1.61%) |
Dec 21, 2017 | 31.05 | 31.51 | 30.98 | 31.35 | 31,336 | +0.44(+1.43%) |
Dec 20, 2017 | 31.19 | 31.19 | 30.74 | 30.91 | 31,954 | +0.13(+0.42%) |
Dec 19, 2017 | 31.42 | 31.42 | 30.66 | 30.78 | 27,446 | +0.13(+0.44%) |
Dec 18, 2017 | 30.79 | 30.81 | 30.51 | 30.65 | 43,279 | +0.19(+0.63%) |
Dec 15, 2017 | 30.37 | 30.56 | 30.27 | 30.46 | 20,303 | +0.11(+0.38%) |
Dec 14, 2017 | 30.86 | 30.97 | 30.21 | 30.35 | 20,504 | -0.45(-1.45%) |
Dec 13, 2017 | 30.41 | 30.96 | 30.41 | 30.79 | 17,024 | +0.34(+1.13%) |
Dec 12, 2017 | 31.39 | 31.39 | 30.38 | 30.45 | 46,145 | -0.46(-1.49%) |
Dec 11, 2017 | 31.35 | 31.43 | 30.79 | 30.91 | 38,867 | -0.04(-0.14%) |
Dec 08, 2017 | 30.59 | 31.06 | 30.59 | 30.96 | 118,064 | +0.53(+1.75%) |
Dec 07, 2017 | 29.85 | 30.47 | 29.74 | 30.42 | 25,012 | +1.26(+4.31%) |
Dec 06, 2017 | 29.51 | 29.56 | 28.76 | 29.16 | 17,833 | -0.43(-1.45%) |
Dec 05, 2017 | 29.65 | 30.02 | 29.55 | 29.59 | 16,541 | -0.03(-0.10%) |
Dec 04, 2017 | 30.48 | 30.69 | 29.62 | 29.62 | 72,006 | -0.58(-1.92%) |