Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 33.35 | 33.55 | 32.70 | 32.75 | 83,634 | -0.55(-1.65%) |
Feb 27, 2018 | 33.85 | 34.05 | 33.25 | 33.30 | 56,264 | -0.60(-1.77%) |
Feb 26, 2018 | 33.25 | 33.90 | 33.15 | 33.90 | 61,624 | +0.65(+1.95%) |
Feb 23, 2018 | 32.95 | 33.45 | 32.95 | 33.25 | 87,271 | +0.55(+1.68%) |
Feb 22, 2018 | 33.05 | 33.70 | 32.60 | 32.70 | 144,337 | -0.30(-0.91%) |
Feb 21, 2018 | 33.00 | 33.55 | 32.90 | 33.00 | 56,540 | +0.05(+0.15%) |
Feb 20, 2018 | 32.80 | 33.15 | 32.60 | 32.95 | 136,348 | -0.10(-0.30%) |
Feb 16, 2018 | 33.05 | 33.05 | 33.05 | 0 | -0.20(-0.60%) | |
Feb 15, 2018 | 33.05 | 33.30 | 32.60 | 33.25 | 70,799 | +0.50(+1.53%) |
Feb 14, 2018 | 33.10 | 32.30 | 32.75 | 81,435 | +0.10(+0.31%) | |
Feb 13, 2018 | 32.40 | 32.75 | 31.85 | 32.65 | 117,591 | +0.10(+0.31%) |
Feb 12, 2018 | 32.75 | 32.95 | 31.90 | 32.55 | 176,783 | +0.30(+0.93%) |
Feb 09, 2018 | 33.90 | 34.10 | 31.40 | 32.25 | 159,153 | -1.25(-3.73%) |
Feb 08, 2018 | 34.50 | 32.95 | 33.50 | 204,238 | -1.00(-2.90%) | |
Feb 07, 2018 | 35.85 | 35.85 | 35.85 | 34.50 | 153,184 | +1.90(+5.83%) |
Feb 06, 2018 | 31.60 | 32.95 | 31.50 | 32.60 | 181,336 | -0.10(-0.31%) |
Feb 05, 2018 | 33.70 | 33.80 | 32.20 | 32.70 | 68,244 | -1.20(-3.54%) |
Feb 02, 2018 | 34.65 | 34.65 | 33.85 | 33.90 | 83,403 | -1.05(-3.00%) |
Feb 01, 2018 | 34.10 | 35.00 | 33.65 | 34.95 | 54,808 | +0.75(+2.19%) |
Jan 31, 2018 | 34.85 | 34.95 | 34.10 | 34.20 | 91,156 | -0.55(-1.58%) |
Jan 30, 2018 | 34.45 | 34.85 | 34.10 | 34.75 | 66,187 | +0.15(+0.43%) |
Jan 29, 2018 | 35.00 | 35.10 | 34.45 | 34.60 | 50,152 | -0.55(-1.56%) |
Jan 26, 2018 | 35.50 | 35.70 | 34.50 | 35.15 | 45,783 | -0.15(-0.42%) |
Jan 25, 2018 | 35.45 | 35.50 | 34.90 | 35.30 | 104,656 | -0.05(-0.14%) |
Jan 24, 2018 | 35.51 | 35.75 | 35.10 | 35.35 | 101,272 | +0.00(+0.00%) |
Jan 23, 2018 | 35.75 | 35.90 | 35.10 | 35.35 | 67,621 | -0.60(-1.67%) |
Jan 22, 2018 | 35.85 | 36.40 | 35.00 | 35.95 | 90,537 | +0.00(+0.00%) |
Jan 19, 2018 | 34.85 | 36.00 | 34.70 | 35.95 | 71,163 | +1.10(+3.16%) |
Jan 18, 2018 | 35.15 | 35.35 | 34.55 | 34.85 | 92,817 | -0.30(-0.85%) |
Jan 17, 2018 | 35.15 | 35.50 | 34.80 | 35.15 | 77,940 | +0.20(+0.57%) |
Jan 16, 2018 | 35.75 | 36.15 | 34.85 | 34.95 | 59,486 | -0.70(-1.96%) |
Jan 12, 2018 | 35.65 | 35.65 | 35.65 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 34.95 | 35.77 | 34.70 | 35.65 | 105,870 | +0.80(+2.30%) |
Jan 10, 2018 | 34.75 | 34.85 | 71,797 | -0.40(-1.13%) | ||
Jan 09, 2018 | 35.50 | 35.75 | 35.20 | 35.25 | 65,673 | -0.20(-0.56%) |
Jan 08, 2018 | 35.10 | 35.60 | 34.90 | 35.45 | 89,447 | +0.30(+0.85%) |
Jan 05, 2018 | 35.25 | 35.30 | 34.75 | 35.15 | 79,660 | -0.05(-0.14%) |
Jan 04, 2018 | 35.40 | 35.50 | 35.10 | 35.20 | 74,264 | +0.00(+0.00%) |
Jan 03, 2018 | 35.75 | 35.75 | 35.05 | 35.20 | 94,435 | -0.50(-1.40%) |
Jan 02, 2018 | 35.95 | 36.00 | 35.15 | 35.70 | 102,210 | -0.10(-0.28%) |
Dec 29, 2017 | 35.80 | 35.80 | 35.80 | 0 | +0.10(+0.28%) | |
Dec 28, 2017 | 35.10 | 35.75 | 34.95 | 35.70 | 82,546 | +0.70(+2.00%) |
Dec 27, 2017 | 35.05 | 35.50 | 35.00 | 35.00 | 65,497 | -0.05(-0.14%) |
Dec 26, 2017 | 34.95 | 35.25 | 34.80 | 35.05 | 117,836 | +0.00(+0.00%) |
Dec 22, 2017 | 35.25 | 35.45 | 34.50 | 35.05 | 131,370 | -0.15(-0.43%) |
Dec 21, 2017 | 35.35 | 35.60 | 35.00 | 35.20 | 84,156 | -0.15(-0.42%) |
Dec 20, 2017 | 35.65 | 35.90 | 35.25 | 35.35 | 91,045 | -0.20(-0.56%) |
Dec 19, 2017 | 35.80 | 36.25 | 35.42 | 35.55 | 107,332 | -0.25(-0.70%) |
Dec 18, 2017 | 35.40 | 36.45 | 35.40 | 35.80 | 87,518 | +0.70(+1.99%) |
Dec 15, 2017 | 34.20 | 35.50 | 34.20 | 35.10 | 340,208 | +0.95(+2.78%) |
Dec 14, 2017 | 34.95 | 35.15 | 34.00 | 34.15 | 151,266 | -0.85(-2.43%) |
Dec 13, 2017 | 34.80 | 35.75 | 34.80 | 35.00 | 98,081 | +0.10(+0.29%) |
Dec 12, 2017 | 35.00 | 35.65 | 34.80 | 34.90 | 127,697 | -0.25(-0.71%) |
Dec 11, 2017 | 34.40 | 35.20 | 34.30 | 35.15 | 113,223 | +0.80(+2.33%) |
Dec 08, 2017 | 35.25 | 35.55 | 34.05 | 34.35 | 122,988 | -0.70(-2.00%) |
Dec 07, 2017 | 35.20 | 35.60 | 33.55 | 35.05 | 186,502 | -0.20(-0.57%) |
Dec 06, 2017 | 35.05 | 35.50 | 34.95 | 35.25 | 93,591 | +0.10(+0.28%) |
Dec 05, 2017 | 35.85 | 35.95 | 34.95 | 35.15 | 84,259 | -0.60(-1.68%) |
Dec 04, 2017 | 36.40 | 36.70 | 35.65 | 35.75 | 76,018 | -0.15(-0.42%) |