Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 33.58 | 33.59 | 33.30 | 33.44 | 94,741 | -0.14(-0.41%) |
Feb 27, 2018 | 34.16 | 34.16 | 33.58 | 33.58 | 6,388 | -1.20(-3.44%) |
Feb 26, 2018 | 34.52 | 34.77 | 34.46 | 34.77 | 7,830 | +0.48(+1.39%) |
Feb 23, 2018 | 34.09 | 34.30 | 34.05 | 34.30 | 3,530 | +0.37(+1.09%) |
Feb 22, 2018 | 33.92 | 33.92 | 3,097 | -0.43(-1.25%) | ||
Feb 21, 2018 | 34.18 | 34.42 | 34.18 | 34.35 | 2,636 | +0.71(+2.11%) |
Feb 20, 2018 | 33.48 | 33.73 | 33.48 | 33.65 | 5,311 | -0.41(-1.19%) |
Feb 16, 2018 | 34.05 | 34.05 | 34.05 | 0 | +0.02(+0.05%) | |
Feb 15, 2018 | 33.97 | 34.03 | 33.82 | 34.03 | 4,357 | +0.71(+2.12%) |
Feb 14, 2018 | 32.58 | 33.33 | 32.58 | 33.33 | 11,142 | +0.83(+2.54%) |
Feb 13, 2018 | 32.21 | 32.50 | 32.21 | 32.50 | 12,924 | +0.28(+0.86%) |
Feb 12, 2018 | 31.92 | 32.22 | 31.83 | 32.22 | 6,120 | +0.82(+2.60%) |
Feb 09, 2018 | 31.50 | 31.56 | 30.33 | 31.40 | 20,327 | -0.33(-1.05%) |
Feb 08, 2018 | 32.88 | 32.88 | 31.74 | 31.74 | 12,334 | -1.23(-3.74%) |
Feb 07, 2018 | 33.27 | 33.27 | 32.97 | 32.97 | 8,866 | -1.38(-4.02%) |
Feb 06, 2018 | 33.32 | 34.57 | 33.27 | 34.35 | 11,800 | +0.18(+0.53%) |
Feb 05, 2018 | 34.84 | 34.95 | 32.97 | 34.17 | 15,805 | -0.53(-1.54%) |
Feb 02, 2018 | 35.16 | 35.16 | 34.71 | 34.71 | 7,408 | -0.41(-1.16%) |
Feb 01, 2018 | 35.19 | 35.33 | 35.06 | 35.11 | 27,910 | -0.59(-1.64%) |
Jan 31, 2018 | 35.86 | 35.86 | 35.61 | 35.70 | 5,015 | +0.35(+0.98%) |
Jan 30, 2018 | 35.52 | 35.52 | 35.51 | 35.35 | 12,451 | -0.50(-1.41%) |
Jan 29, 2018 | 35.96 | 35.96 | 35.73 | 35.86 | 11,274 | -0.71(-1.95%) |
Jan 26, 2018 | 36.38 | 36.61 | 36.38 | 36.57 | 7,452 | +0.64(+1.78%) |
Jan 25, 2018 | 35.98 | 36.11 | 35.77 | 35.93 | 8,135 | -0.21(-0.57%) |
Jan 24, 2018 | 36.18 | 36.30 | 36.09 | 36.14 | 5,951 | +0.17(+0.48%) |
Jan 23, 2018 | 35.77 | 35.97 | 35.70 | 35.97 | 8,749 | +0.45(+1.27%) |
Jan 22, 2018 | 35.42 | 35.51 | 35.29 | 35.51 | 4,359 | +0.30(+0.85%) |
Jan 19, 2018 | 35.04 | 35.22 | 35.04 | 35.22 | 4,734 | +0.42(+1.19%) |
Jan 18, 2018 | 34.72 | 34.85 | 34.72 | 34.80 | 3,950 | +0.07(+0.20%) |
Jan 17, 2018 | 34.49 | 34.76 | 34.49 | 34.73 | 8,396 | +0.33(+0.96%) |
Jan 16, 2018 | 34.60 | 34.77 | 34.33 | 34.40 | 15,825 | -0.14(-0.41%) |
Jan 12, 2018 | 34.54 | 34.54 | 34.54 | 0 | +0.47(+1.39%) | |
Jan 11, 2018 | 33.92 | 34.10 | 33.92 | 34.07 | 4,169 | +0.16(+0.48%) |
Jan 10, 2018 | 33.96 | 33.87 | 33.90 | 11,099 | -0.07(-0.20%) | |
Jan 09, 2018 | 34.08 | 34.08 | 33.89 | 33.97 | 8,808 | -0.02(-0.06%) |
Jan 08, 2018 | 33.93 | 34.01 | 33.93 | 33.99 | 17,760 | +0.14(+0.41%) |
Jan 05, 2018 | 33.74 | 33.85 | 33.68 | 33.85 | 6,934 | +0.21(+0.63%) |
Jan 04, 2018 | 33.57 | 33.71 | 32.81 | 33.64 | 11,667 | +0.20(+0.60%) |
Jan 03, 2018 | 33.33 | 33.45 | 33.33 | 33.44 | 23,909 | +0.41(+1.23%) |
Jan 02, 2018 | 32.94 | 33.03 | 32.83 | 33.03 | 42,162 | +0.80(+2.49%) |
Dec 29, 2017 | 32.23 | 32.23 | 32.23 | 0 | +0.17(+0.54%) | |
Dec 28, 2017 | 32.19 | 32.25 | 32.05 | 32.06 | 37,847 | +0.21(+0.65%) |
Dec 27, 2017 | 31.96 | 32.02 | 31.82 | 31.85 | 96,038 | -0.45(-1.39%) |
Dec 26, 2017 | 32.44 | 32.47 | 32.20 | 32.30 | 18,153 | -0.06(-0.18%) |
Dec 22, 2017 | 32.30 | 32.36 | 32.27 | 32.36 | 9,006 | +0.07(+0.21%) |
Dec 21, 2017 | 32.23 | 32.32 | 32.23 | 32.29 | 6,512 | +0.53(+1.67%) |
Dec 20, 2017 | 31.74 | 31.79 | 31.67 | 31.76 | 13,011 | +0.02(+0.05%) |
Dec 19, 2017 | 31.86 | 31.86 | 31.73 | 31.74 | 5,410 | +0.03(+0.09%) |
Dec 18, 2017 | 31.63 | 31.76 | 31.63 | 31.71 | 7,940 | +0.19(+0.60%) |
Dec 15, 2017 | 31.42 | 31.59 | 31.42 | 31.53 | 7,722 | -0.21(-0.66%) |
Dec 14, 2017 | 31.71 | 31.81 | 31.71 | 31.74 | 7,648 | -0.30(-0.94%) |
Dec 13, 2017 | 31.93 | 32.05 | 31.91 | 32.04 | 6,577 | +0.55(+1.74%) |
Dec 12, 2017 | 31.59 | 31.59 | 31.43 | 31.49 | 17,678 | -0.49(-1.54%) |
Dec 11, 2017 | 31.73 | 32.00 | 31.73 | 31.98 | 14,313 | +0.48(+1.53%) |
Dec 08, 2017 | 31.45 | 31.51 | 31.44 | 31.50 | 6,500 | +0.51(+1.63%) |
Dec 07, 2017 | 30.77 | 31.05 | 30.77 | 31.00 | 8,345 | +0.02(+0.06%) |
Dec 06, 2017 | 30.84 | 31.01 | 30.83 | 30.98 | 33,136 | -0.46(-1.47%) |
Dec 05, 2017 | 31.27 | 31.56 | 31.27 | 31.44 | 7,549 | -0.04(-0.11%) |
Dec 04, 2017 | 31.71 | 31.71 | 31.44 | 31.47 | 12,744 | +0.06(+0.19%) |