Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 34.30 | 34.32 | 33.76 | 33.76 | 204,073 | -0.42(-1.23%) |
Feb 27, 2018 | 34.76 | 34.90 | 34.18 | 34.18 | 220,860 | -0.56(-1.61%) |
Feb 26, 2018 | 34.66 | 34.75 | 34.43 | 34.74 | 196,388 | +0.19(+0.56%) |
Feb 23, 2018 | 34.33 | 34.54 | 34.22 | 34.54 | 174,367 | +0.46(+1.34%) |
Feb 22, 2018 | 34.09 | 34.09 | 215,354 | -0.05(-0.13%) | ||
Feb 21, 2018 | 34.23 | 34.64 | 34.13 | 34.13 | 250,558 | -0.03(-0.08%) |
Feb 20, 2018 | 34.31 | 34.50 | 34.09 | 34.16 | 337,322 | -0.29(-0.85%) |
Feb 16, 2018 | 34.45 | 34.45 | 34.45 | 0 | +0.07(+0.21%) | |
Feb 15, 2018 | 34.30 | 34.40 | 34.00 | 34.38 | 206,368 | +0.32(+0.94%) |
Feb 14, 2018 | 33.25 | 34.09 | 33.17 | 34.06 | 249,573 | +0.60(+1.80%) |
Feb 13, 2018 | 33.21 | 33.49 | 33.17 | 33.46 | 278,399 | +0.09(+0.27%) |
Feb 12, 2018 | 33.12 | 33.55 | 32.85 | 33.36 | 328,529 | +0.32(+0.97%) |
Feb 09, 2018 | 33.03 | 33.25 | 32.17 | 33.04 | 686,757 | +0.27(+0.84%) |
Feb 08, 2018 | 33.76 | 33.76 | 32.74 | 32.77 | 274,393 | -0.91(-2.69%) |
Feb 07, 2018 | 33.67 | 33.67 | 33.53 | 33.67 | 329,105 | -0.05(-0.14%) |
Feb 06, 2018 | 32.82 | 33.87 | 32.60 | 33.72 | 853,325 | -0.13(-0.39%) |
Feb 05, 2018 | 34.42 | 34.54 | 33.47 | 33.85 | 381,114 | -0.81(-2.34%) |
Feb 02, 2018 | 35.18 | 35.18 | 34.62 | 34.66 | 294,743 | -0.74(-2.08%) |
Feb 01, 2018 | 35.25 | 35.49 | 35.09 | 35.40 | 267,196 | +0.02(+0.06%) |
Jan 31, 2018 | 35.62 | 35.75 | 35.25 | 35.38 | 265,062 | -0.09(-0.26%) |
Jan 30, 2018 | 35.57 | 35.66 | 35.39 | 35.47 | 307,646 | -0.35(-0.97%) |
Jan 29, 2018 | 36.05 | 36.14 | 35.81 | 35.81 | 271,655 | -0.35(-0.96%) |
Jan 26, 2018 | 36.13 | 36.16 | 35.96 | 36.16 | 255,909 | +0.13(+0.36%) |
Jan 25, 2018 | 36.17 | 36.22 | 35.89 | 36.03 | 297,071 | +0.01(+0.03%) |
Jan 24, 2018 | 36.22 | 36.29 | 35.90 | 36.03 | 297,705 | -0.13(-0.35%) |
Jan 23, 2018 | 36.08 | 36.21 | 35.93 | 36.15 | 318,529 | +0.07(+0.20%) |
Jan 22, 2018 | 35.89 | 36.09 | 35.82 | 36.08 | 266,106 | +0.13(+0.36%) |
Jan 19, 2018 | 35.52 | 35.95 | 35.52 | 35.95 | 287,861 | +0.47(+1.31%) |
Jan 18, 2018 | 35.68 | 35.69 | 35.49 | 35.49 | 260,021 | -0.25(-0.69%) |
Jan 17, 2018 | 35.59 | 35.83 | 35.54 | 35.73 | 410,223 | +0.27(+0.75%) |
Jan 16, 2018 | 35.95 | 36.03 | 35.41 | 35.47 | 359,405 | -0.35(-0.97%) |
Jan 12, 2018 | 35.81 | 35.81 | 35.81 | 0 | +0.15(+0.41%) | |
Jan 11, 2018 | 35.17 | 35.67 | 35.16 | 35.67 | 310,236 | +0.58(+1.64%) |
Jan 10, 2018 | 35.18 | 35.09 | 301,173 | -0.06(-0.18%) | ||
Jan 09, 2018 | 35.34 | 35.34 | 35.15 | 35.16 | 344,588 | -0.16(-0.44%) |
Jan 08, 2018 | 35.16 | 35.33 | 34.98 | 35.31 | 336,290 | +0.15(+0.42%) |
Jan 05, 2018 | 35.15 | 35.17 | 34.98 | 35.17 | 307,209 | +0.09(+0.26%) |
Jan 04, 2018 | 35.14 | 35.16 | 34.99 | 35.07 | 268,344 | +0.09(+0.26%) |
Jan 03, 2018 | 34.99 | 35.05 | 34.86 | 34.98 | 445,607 | +0.01(+0.03%) |
Jan 02, 2018 | 34.84 | 34.97 | 34.80 | 34.97 | 305,284 | +0.31(+0.90%) |
Dec 29, 2017 | 34.66 | 34.66 | 34.66 | 0 | -0.20(-0.58%) | |
Dec 28, 2017 | 34.79 | 34.89 | 34.72 | 34.86 | 193,118 | +0.10(+0.29%) |
Dec 27, 2017 | 34.80 | 34.86 | 34.69 | 34.76 | 175,484 | +0.01(+0.02%) |
Dec 26, 2017 | 34.68 | 34.82 | 34.68 | 34.76 | 235,468 | +0.06(+0.18%) |
Dec 22, 2017 | 34.75 | 34.75 | 34.65 | 34.69 | 181,628 | -0.06(-0.18%) |
Dec 21, 2017 | 34.70 | 34.84 | 34.68 | 34.76 | 200,336 | +0.13(+0.37%) |
Dec 20, 2017 | 34.68 | 34.71 | 34.50 | 34.63 | 220,258 | +0.11(+0.32%) |
Dec 19, 2017 | 34.84 | 34.84 | 34.51 | 34.52 | 248,138 | -0.25(-0.71%) |
Dec 18, 2017 | 34.60 | 34.82 | 34.60 | 34.77 | 214,149 | +0.44(+1.29%) |
Dec 15, 2017 | 34.05 | 34.51 | 34.01 | 34.32 | 278,358 | +0.43(+1.26%) |
Dec 14, 2017 | 34.28 | 34.28 | 33.85 | 33.90 | 178,427 | -0.34(-0.98%) |
Dec 13, 2017 | 34.19 | 34.42 | 34.19 | 34.23 | 170,192 | +0.05(+0.13%) |
Dec 12, 2017 | 34.33 | 34.34 | 34.17 | 34.19 | 261,521 | -0.06(-0.19%) |
Dec 11, 2017 | 34.30 | 34.33 | 34.21 | 34.25 | 185,749 | -0.04(-0.11%) |
Dec 08, 2017 | 34.36 | 34.42 | 34.21 | 34.29 | 232,169 | +0.11(+0.32%) |
Dec 07, 2017 | 34.03 | 34.30 | 33.97 | 34.18 | 152,472 | +0.15(+0.45%) |
Dec 06, 2017 | 34.17 | 34.21 | 34.01 | 34.02 | 207,369 | -0.18(-0.53%) |
Dec 05, 2017 | 34.56 | 34.56 | 34.21 | 34.21 | 190,291 | -0.30(-0.87%) |
Dec 04, 2017 | 34.83 | 34.89 | 34.49 | 34.51 | 193,804 | +0.06(+0.18%) |