Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 35.14 | 35.18 | 34.69 | 34.70 | 297,281 | -0.34(-0.97%) |
Feb 27, 2018 | 35.38 | 35.47 | 35.04 | 35.04 | 212,110 | -0.39(-1.09%) |
Feb 26, 2018 | 35.24 | 35.48 | 35.12 | 35.43 | 247,652 | +0.36(+1.02%) |
Feb 23, 2018 | 34.74 | 35.07 | 34.66 | 35.07 | 457,476 | +0.49(+1.42%) |
Feb 22, 2018 | 34.85 | 34.49 | 34.58 | 503,848 | +0.02(+0.05%) | |
Feb 21, 2018 | 34.75 | 35.12 | 34.56 | 34.56 | 262,880 | -0.12(-0.35%) |
Feb 20, 2018 | 34.67 | 34.98 | 34.63 | 34.68 | 845,756 | -0.13(-0.38%) |
Feb 16, 2018 | 34.81 | 34.81 | 34.81 | 0 | -0.04(-0.11%) | |
Feb 15, 2018 | 34.71 | 34.85 | 34.47 | 34.85 | 504,239 | +0.45(+1.31%) |
Feb 14, 2018 | 33.66 | 34.44 | 33.66 | 34.40 | 642,740 | +0.58(+1.73%) |
Feb 13, 2018 | 33.60 | 33.85 | 33.53 | 33.82 | 403,684 | +0.08(+0.22%) |
Feb 12, 2018 | 33.53 | 33.92 | 33.36 | 33.74 | 11,929,725 | +0.56(+1.67%) |
Feb 09, 2018 | 33.18 | 33.39 | 32.16 | 33.18 | 586,514 | +0.37(+1.12%) |
Feb 08, 2018 | 33.98 | 34.09 | 32.79 | 32.82 | 240,887 | -1.13(-3.33%) |
Feb 07, 2018 | 34.01 | 34.42 | 33.94 | 33.95 | 479,112 | -0.27(-0.80%) |
Feb 06, 2018 | 33.11 | 34.25 | 32.98 | 34.22 | 357,458 | +0.28(+0.83%) |
Feb 05, 2018 | 34.63 | 34.91 | 33.50 | 33.94 | 288,023 | -1.03(-2.94%) |
Feb 02, 2018 | 35.43 | 35.43 | 34.92 | 34.96 | 211,082 | -0.72(-2.01%) |
Feb 01, 2018 | 35.56 | 35.84 | 35.54 | 35.68 | 111,768 | +0.00(+0.00%) |
Jan 31, 2018 | 35.90 | 35.95 | 35.57 | 35.68 | 167,429 | -0.04(-0.11%) |
Jan 30, 2018 | 35.88 | 35.88 | 35.79 | 35.72 | 581,950 | -0.38(-1.04%) |
Jan 29, 2018 | 36.13 | 36.21 | 36.04 | 36.09 | 479,222 | -0.19(-0.52%) |
Jan 26, 2018 | 36.00 | 36.28 | 35.97 | 36.28 | 195,496 | +0.50(+1.40%) |
Jan 25, 2018 | 36.01 | 36.04 | 35.69 | 35.78 | 421,891 | -0.02(-0.05%) |
Jan 24, 2018 | 35.98 | 36.04 | 35.63 | 35.80 | 407,382 | -0.12(-0.34%) |
Jan 23, 2018 | 35.84 | 35.95 | 35.79 | 35.93 | 450,892 | +0.18(+0.50%) |
Jan 22, 2018 | 35.75 | 35.47 | 35.75 | 304,411 | +0.41(+1.17%) | |
Jan 19, 2018 | 35.32 | 35.37 | 35.24 | 35.33 | 206,612 | +0.14(+0.40%) |
Jan 18, 2018 | 35.20 | 35.25 | 35.14 | 35.19 | 162,017 | +0.00(+0.00%) |
Jan 17, 2018 | 35.13 | 35.27 | 34.98 | 35.19 | 120,266 | +0.22(+0.62%) |
Jan 16, 2018 | 35.26 | 35.29 | 34.86 | 34.97 | 213,192 | -0.03(-0.08%) |
Jan 12, 2018 | 35.00 | 35.00 | 35.00 | 0 | +0.30(+0.87%) | |
Jan 11, 2018 | 34.58 | 34.72 | 34.55 | 34.70 | 191,170 | +0.20(+0.57%) |
Jan 10, 2018 | 34.52 | 34.56 | 34.39 | 34.50 | 115,804 | -0.12(-0.35%) |
Jan 09, 2018 | 34.63 | 34.69 | 34.55 | 34.63 | 159,418 | +0.08(+0.22%) |
Jan 08, 2018 | 34.51 | 34.56 | 34.39 | 34.55 | 666,263 | +0.04(+0.11%) |
Jan 05, 2018 | 34.37 | 34.51 | 34.31 | 34.51 | 349,605 | +0.28(+0.83%) |
Jan 04, 2018 | 34.35 | 34.35 | 34.16 | 34.23 | 385,403 | +0.13(+0.39%) |
Jan 03, 2018 | 33.91 | 34.13 | 33.87 | 34.10 | 176,512 | +0.27(+0.81%) |
Jan 02, 2018 | 33.56 | 33.82 | 33.50 | 33.82 | 196,005 | +0.44(+1.33%) |
Dec 29, 2017 | 33.38 | 33.38 | 33.38 | 0 | -0.08(-0.25%) | |
Dec 28, 2017 | 33.55 | 33.55 | 33.45 | 33.47 | 109,370 | +0.01(+0.04%) |
Dec 27, 2017 | 33.44 | 33.50 | 33.39 | 33.45 | 96,863 | +0.07(+0.20%) |
Dec 26, 2017 | 33.33 | 33.41 | 33.11 | 33.39 | 148,319 | -0.01(-0.03%) |
Dec 22, 2017 | 33.43 | 33.43 | 33.33 | 33.40 | 116,307 | -0.01(-0.03%) |
Dec 21, 2017 | 33.47 | 33.48 | 33.38 | 33.41 | 101,935 | +0.10(+0.30%) |
Dec 20, 2017 | 33.44 | 33.44 | 33.29 | 33.31 | 146,804 | -0.03(-0.08%) |
Dec 19, 2017 | 33.42 | 33.43 | 33.30 | 33.34 | 95,059 | -0.04(-0.11%) |
Dec 18, 2017 | 33.35 | 33.46 | 33.31 | 33.37 | 103,671 | +0.31(+0.93%) |
Dec 15, 2017 | 33.00 | 33.15 | 32.89 | 33.06 | 210,762 | +0.21(+0.63%) |
Dec 14, 2017 | 33.11 | 33.15 | 32.85 | 32.86 | 114,224 | -0.30(-0.90%) |
Dec 13, 2017 | 33.04 | 33.18 | 33.04 | 33.16 | 114,585 | +0.21(+0.63%) |
Dec 12, 2017 | 32.94 | 33.01 | 32.90 | 32.95 | 103,610 | +0.05(+0.14%) |
Dec 11, 2017 | 32.94 | 32.96 | 32.85 | 32.90 | 572,123 | +0.04(+0.11%) |
Dec 08, 2017 | 32.83 | 32.93 | 32.83 | 32.87 | 73,881 | +0.20(+0.60%) |
Dec 07, 2017 | 32.60 | 32.73 | 32.50 | 32.67 | 138,192 | +0.25(+0.78%) |
Dec 06, 2017 | 32.44 | 32.53 | 32.38 | 32.42 | 138,484 | -0.09(-0.29%) |
Dec 05, 2017 | 32.60 | 32.78 | 32.49 | 32.51 | 397,419 | -0.10(-0.32%) |
Dec 04, 2017 | 33.26 | 33.26 | 32.60 | 32.61 | 257,284 | -0.36(-1.08%) |