Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 34.41 | 34.48 | 34.41 | 34.48 | 616 | +0.38(+1.13%) |
Feb 27, 2018 | 34.57 | 34.57 | 34.06 | 34.10 | 7,138 | -0.47(-1.37%) |
Feb 26, 2018 | 34.76 | 34.76 | 34.57 | 34.57 | 907 | +0.27(+0.78%) |
Feb 23, 2018 | 34.30 | 34.30 | 34.30 | 34.30 | 725 | +0.30(+0.89%) |
Feb 22, 2018 | 34.09 | 34.09 | 33.90 | 34.00 | 36,750 | +0.22(+0.66%) |
Feb 21, 2018 | 34.17 | 33.75 | 33.78 | 3,573 | -0.24(-0.71%) | |
Feb 20, 2018 | 34.17 | 34.17 | 34.02 | 34.02 | 3,676 | -0.22(-0.63%) |
Feb 16, 2018 | 34.23 | 34.23 | 34.23 | 0 | +0.07(+0.20%) | |
Feb 15, 2018 | 33.87 | 34.17 | 33.87 | 34.17 | 3,163 | +0.29(+0.86%) |
Feb 14, 2018 | 34.23 | 34.23 | 33.86 | 33.87 | 3,933 | -0.72(-2.09%) |
Feb 13, 2018 | 34.49 | 34.66 | 34.48 | 34.60 | 13,958 | +0.22(+0.63%) |
Feb 12, 2018 | 34.50 | 34.50 | 34.36 | 34.38 | 8,290 | -0.43(-1.24%) |
Feb 09, 2018 | 34.54 | 35.10 | 34.45 | 34.81 | 3,793 | -0.14(-0.39%) |
Feb 07, 2018 | 34.95 | 34.95 | 34.95 | 107 | -0.31(-0.88%) | |
Feb 06, 2018 | 35.34 | 35.34 | 35.26 | 35.26 | 540 | +0.15(+0.42%) |
Feb 01, 2018 | 35.11 | 35.11 | 35.11 | 201 | -0.23(-0.66%) | |
Jan 31, 2018 | 35.45 | 35.45 | 35.23 | 35.35 | 1,857 | -0.25(-0.70%) |
Jan 30, 2018 | 35.72 | 35.52 | 35.58 | 35.60 | 973 | +0.08(+0.22%) |
Jan 29, 2018 | 35.69 | 35.69 | 35.52 | 35.52 | 647 | -0.65(-1.78%) |
Jan 26, 2018 | 36.23 | 36.23 | 35.98 | 36.17 | 8,709 | -0.07(-0.19%) |
Jan 25, 2018 | 35.82 | 36.23 | 35.82 | 36.23 | 6,443 | +0.14(+0.38%) |
Jan 24, 2018 | 36.09 | 36.10 | 36.08 | 36.10 | 1,176 | -0.05(-0.14%) |
Jan 23, 2018 | 36.15 | 36.15 | 36.15 | 36.15 | 469 | -0.08(-0.22%) |
Jan 19, 2018 | 36.23 | 36.23 | 36.23 | 11 | +0.04(+0.10%) | |
Jan 18, 2018 | 36.52 | 36.52 | 36.19 | 36.19 | 2,721 | -0.59(-1.62%) |
Jan 17, 2018 | 36.79 | 36.79 | 36.79 | 36.79 | 742 | -0.03(-0.09%) |
Jan 16, 2018 | 36.82 | 36.82 | 36.82 | 36.82 | 213 | -0.16(-0.44%) |
Jan 11, 2018 | 36.98 | 36.98 | 36.98 | 0 | +0.39(+1.06%) | |
Jan 10, 2018 | 36.65 | 36.67 | 36.60 | 36.60 | 1,094 | -0.73(-1.96%) |
Jan 09, 2018 | 37.33 | 37.33 | 37.33 | 37.33 | 626 | +0.02(+0.04%) |
Jan 08, 2018 | 37.31 | 37.31 | 37.31 | 37.31 | 3,203 | -0.21(-0.56%) |
Jan 05, 2018 | 37.75 | 37.75 | 37.47 | 37.52 | 1,046 | -0.03(-0.09%) |
Jan 04, 2018 | 37.55 | 37.55 | 37.55 | 37.55 | 315 | -0.34(-0.89%) |
Jan 03, 2018 | 37.80 | 37.92 | 37.65 | 37.89 | 4,615 | +0.30(+0.80%) |
Jan 02, 2018 | 37.71 | 37.75 | 37.52 | 37.59 | 3,057 | -0.24(-0.64%) |
Dec 29, 2017 | 37.83 | 37.83 | 37.83 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 38.03 | 38.03 | 37.83 | 37.83 | 273 | -0.04(-0.11%) |
Dec 27, 2017 | 37.87 | 37.87 | 37.87 | 37.87 | 458 | +0.58(+1.55%) |
Dec 26, 2017 | 37.29 | 37.29 | 37.29 | 37.29 | 339 | +0.01(+0.02%) |
Dec 22, 2017 | 37.29 | 37.35 | 37.29 | 37.29 | 766 | -0.09(-0.23%) |
Dec 21, 2017 | 37.21 | 37.42 | 37.21 | 37.37 | 1,656 | +0.00(+0.00%) |
Dec 20, 2017 | 37.40 | 37.53 | 37.36 | 37.37 | 2,694 | -0.36(-0.96%) |
Dec 19, 2017 | 37.92 | 37.92 | 37.62 | 37.73 | 1,445 | -0.32(-0.85%) |
Dec 18, 2017 | 38.34 | 38.39 | 38.06 | 38.06 | 2,903 | -0.25(-0.65%) |
Dec 15, 2017 | 38.29 | 38.36 | 38.26 | 38.31 | 29,438 | -0.10(-0.27%) |
Dec 13, 2017 | 38.41 | 38.41 | 38.41 | 1 | +0.47(+1.23%) | |
Dec 12, 2017 | 37.95 | 37.95 | 37.95 | 37.95 | 271 | -0.27(-0.70%) |
Dec 11, 2017 | 38.34 | 38.34 | 38.21 | 38.21 | 873 | -0.34(-0.89%) |
Dec 07, 2017 | 38.56 | 38.56 | 38.56 | 17 | +0.12(+0.31%) | |
Dec 06, 2017 | 38.63 | 38.63 | 38.44 | 38.44 | 711 | +0.34(+0.91%) |
Dec 05, 2017 | 38.09 | 38.09 | 38.09 | 38.09 | 468 | -0.01(-0.02%) |
Dec 04, 2017 | 38.10 | 38.10 | 38.10 | 38.10 | 220 | +0.27(+0.71%) |