Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 35.40 | 35.62 | 34.84 | 34.84 | 6,911 | -0.58(-1.64%) |
Feb 27, 2018 | 35.89 | 35.89 | 35.42 | 35.42 | 49,485 | -0.24(-0.67%) |
Feb 26, 2018 | 35.74 | 35.74 | 35.26 | 35.66 | 3,193 | +0.63(+1.80%) |
Feb 23, 2018 | 34.94 | 35.03 | 34.88 | 35.03 | 3,431 | +0.28(+0.81%) |
Feb 22, 2018 | 35.12 | 35.12 | 34.75 | 34.75 | 2,374 | -0.61(-1.72%) |
Feb 21, 2018 | 34.75 | 35.51 | 34.75 | 35.36 | 16,957 | +0.27(+0.78%) |
Feb 20, 2018 | 35.23 | 35.23 | 35.01 | 35.08 | 1,770 | -0.16(-0.46%) |
Feb 16, 2018 | 35.25 | 35.25 | 35.25 | 0 | +0.08(+0.24%) | |
Feb 15, 2018 | 35.39 | 35.39 | 35.00 | 35.16 | 4,489 | +0.16(+0.45%) |
Feb 14, 2018 | 34.26 | 35.01 | 34.26 | 35.01 | 3,776 | +0.89(+2.59%) |
Feb 13, 2018 | 33.78 | 34.18 | 33.78 | 34.12 | 3,539 | -0.00(-0.01%) |
Feb 12, 2018 | 33.56 | 34.16 | 33.56 | 34.12 | 3,130 | +0.52(+1.56%) |
Feb 09, 2018 | 33.77 | 33.77 | 32.57 | 33.60 | 3,416 | +0.26(+0.77%) |
Feb 08, 2018 | 34.68 | 34.68 | 33.34 | 33.34 | 5,750 | -1.22(-3.54%) |
Feb 07, 2018 | 34.37 | 34.87 | 34.37 | 34.57 | 18,101 | +0.32(+0.94%) |
Feb 06, 2018 | 33.38 | 34.48 | 33.38 | 34.24 | 67,719 | -0.03(-0.09%) |
Feb 05, 2018 | 34.56 | 34.80 | 34.04 | 34.27 | 9,353 | -1.24(-3.49%) |
Feb 02, 2018 | 36.12 | 36.12 | 35.59 | 35.51 | 6,161 | -0.66(-1.83%) |
Feb 01, 2018 | 35.77 | 36.18 | 35.77 | 36.18 | 25,074 | +0.49(+1.37%) |
Jan 31, 2018 | 36.06 | 36.06 | 35.69 | 35.69 | 5,302 | -0.16(-0.44%) |
Jan 30, 2018 | 36.21 | 35.80 | 35.84 | 3,972 | -0.37(-1.02%) | |
Jan 29, 2018 | 36.52 | 36.52 | 36.21 | 36.21 | 4,602 | -0.22(-0.61%) |
Jan 26, 2018 | 36.16 | 36.43 | 36.16 | 36.43 | 4,345 | +0.29(+0.81%) |
Jan 25, 2018 | 36.24 | 36.24 | 36.14 | 36.14 | 3,855 | -0.09(-0.25%) |
Jan 24, 2018 | 36.27 | 36.27 | 36.07 | 36.23 | 4,842 | +0.21(+0.58%) |
Jan 23, 2018 | 35.96 | 36.07 | 35.90 | 36.02 | 4,831 | +0.06(+0.18%) |
Jan 22, 2018 | 35.76 | 35.99 | 35.74 | 35.95 | 11,737 | +0.32(+0.90%) |
Jan 19, 2018 | 35.62 | 35.63 | 35.50 | 35.63 | 1,816 | +0.21(+0.60%) |
Jan 18, 2018 | 35.52 | 35.52 | 35.42 | 35.42 | 2,041 | -0.08(-0.24%) |
Jan 17, 2018 | 35.30 | 35.57 | 35.17 | 35.50 | 6,031 | +0.27(+0.76%) |
Jan 16, 2018 | 35.49 | 35.61 | 35.05 | 35.24 | 7,272 | -0.19(-0.55%) |
Jan 12, 2018 | 35.43 | 35.43 | 35.43 | 0 | +0.29(+0.81%) | |
Jan 11, 2018 | 34.91 | 35.14 | 34.91 | 35.14 | 6,507 | +0.22(+0.63%) |
Jan 10, 2018 | 34.78 | 35.02 | 34.76 | 34.92 | 8,482 | +0.21(+0.61%) |
Jan 09, 2018 | 34.81 | 34.81 | 34.58 | 34.71 | 4,593 | +0.25(+0.72%) |
Jan 08, 2018 | 34.46 | 34.48 | 34.36 | 34.46 | 136,603 | +0.06(+0.16%) |
Jan 05, 2018 | 34.70 | 34.70 | 34.24 | 34.41 | 15,130 | +0.15(+0.43%) |
Jan 04, 2018 | 33.80 | 34.37 | 33.80 | 34.26 | 3,092 | +0.35(+1.03%) |
Jan 03, 2018 | 33.78 | 33.95 | 33.78 | 33.91 | 3,880 | +0.21(+0.63%) |
Jan 02, 2018 | 33.99 | 33.99 | 33.65 | 33.70 | 6,133 | -0.12(-0.35%) |
Dec 29, 2017 | 33.82 | 33.82 | 33.82 | 0 | -0.10(-0.30%) | |
Dec 28, 2017 | 33.88 | 33.94 | 33.87 | 33.92 | 2,285 | +0.05(+0.14%) |
Dec 27, 2017 | 34.11 | 34.11 | 33.80 | 33.88 | 5,092 | +0.00(+0.00%) |
Dec 26, 2017 | 34.16 | 34.16 | 33.76 | 33.88 | 2,733 | -0.10(-0.28%) |
Dec 22, 2017 | 33.89 | 33.99 | 33.86 | 33.97 | 2,307 | +0.04(+0.12%) |
Dec 21, 2017 | 33.97 | 34.08 | 33.93 | 33.93 | 4,931 | +0.13(+0.38%) |
Dec 20, 2017 | 34.29 | 34.29 | 33.80 | 33.80 | 1,401 | -0.05(-0.16%) |
Dec 19, 2017 | 33.88 | 33.99 | 33.86 | 33.86 | 10,150 | -0.10(-0.30%) |
Dec 18, 2017 | 34.36 | 34.36 | 33.87 | 33.96 | 3,246 | +0.27(+0.81%) |
Dec 15, 2017 | 33.41 | 33.84 | 33.41 | 33.68 | 1,585 | +0.29(+0.88%) |
Dec 14, 2017 | 33.48 | 33.55 | 33.39 | 33.39 | 1,923 | -0.22(-0.64%) |
Dec 13, 2017 | 33.83 | 33.84 | 33.61 | 33.61 | 4,601 | -0.38(-1.11%) |
Dec 12, 2017 | 33.79 | 34.02 | 33.79 | 33.99 | 1,967 | +0.25(+0.73%) |
Dec 11, 2017 | 34.10 | 34.10 | 33.70 | 33.74 | 1,183 | -0.05(-0.16%) |
Dec 08, 2017 | 33.63 | 33.79 | 33.63 | 33.79 | 1,088 | +0.19(+0.57%) |
Dec 07, 2017 | 33.45 | 33.65 | 33.44 | 33.60 | 17,458 | +0.13(+0.38%) |
Dec 06, 2017 | 33.46 | 33.58 | 33.46 | 33.47 | 1,472 | +0.04(+0.11%) |
Dec 05, 2017 | 33.90 | 33.90 | 33.39 | 33.44 | 48,664 | -0.35(-1.03%) |
Dec 04, 2017 | 33.58 | 33.95 | 33.58 | 33.78 | 3,113 | +0.38(+1.12%) |