Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 33.43 | 33.47 | 33.34 | 33.35 | 248,534 | -0.03(-0.08%) |
Feb 27, 2018 | 33.41 | 33.45 | 33.33 | 33.38 | 114,468 | -0.05(-0.15%) |
Feb 26, 2018 | 33.43 | 33.48 | 33.36 | 33.43 | 133,049 | +0.05(+0.16%) |
Feb 23, 2018 | 33.27 | 33.37 | 33.25 | 33.37 | 112,181 | +0.06(+0.18%) |
Feb 22, 2018 | 33.33 | 33.39 | 33.29 | 33.32 | 167,495 | +0.01(+0.02%) |
Feb 21, 2018 | 33.41 | 33.41 | 33.25 | 33.31 | 497,373 | -0.10(-0.30%) |
Feb 20, 2018 | 33.40 | 33.45 | 33.37 | 33.41 | 975,945 | -0.01(-0.02%) |
Feb 16, 2018 | 33.42 | 33.42 | 33.42 | 0 | +0.06(+0.17%) | |
Feb 15, 2018 | 33.19 | 33.36 | 33.19 | 33.36 | 123,042 | +0.22(+0.67%) |
Feb 14, 2018 | 33.04 | 33.17 | 32.97 | 33.14 | 180,766 | +0.01(+0.03%) |
Feb 13, 2018 | 33.18 | 33.21 | 33.04 | 33.13 | 98,412 | -0.07(-0.22%) |
Feb 12, 2018 | 33.43 | 33.43 | 33.13 | 33.20 | 129,851 | +0.03(+0.10%) |
Feb 09, 2018 | 33.21 | 33.24 | 32.95 | 33.17 | 360,512 | +0.01(+0.02%) |
Feb 08, 2018 | 33.33 | 33.34 | 33.12 | 33.16 | 236,508 | -0.17(-0.50%) |
Feb 07, 2018 | 33.37 | 33.47 | 33.26 | 33.33 | 476,898 | -0.04(-0.12%) |
Feb 06, 2018 | 33.24 | 33.41 | 33.12 | 33.37 | 647,667 | +0.08(+0.25%) |
Feb 05, 2018 | 33.35 | 33.44 | 33.21 | 33.28 | 212,056 | -0.09(-0.27%) |
Feb 02, 2018 | 33.46 | 33.49 | 33.32 | 33.37 | 391,149 | -0.15(-0.43%) |
Feb 01, 2018 | 33.42 | 33.67 | 33.42 | 33.52 | 409,009 | +0.00(+0.00%) |
Jan 31, 2018 | 33.58 | 33.59 | 33.44 | 33.52 | 179,984 | +0.02(+0.06%) |
Jan 30, 2018 | 33.57 | 33.61 | 33.44 | 33.50 | 488,440 | -0.11(-0.33%) |
Jan 29, 2018 | 33.65 | 33.68 | 33.56 | 33.61 | 194,649 | -0.08(-0.23%) |
Jan 26, 2018 | 33.77 | 33.77 | 33.61 | 33.69 | 122,672 | +0.00(+0.00%) |
Jan 25, 2018 | 33.67 | 33.74 | 33.58 | 33.69 | 224,048 | +0.03(+0.08%) |
Jan 24, 2018 | 33.65 | 33.74 | 33.58 | 33.66 | 171,809 | +0.00(+0.00%) |
Jan 23, 2018 | 33.64 | 33.71 | 33.53 | 33.66 | 176,097 | +0.06(+0.16%) |
Jan 22, 2018 | 33.66 | 33.56 | 33.60 | 139,795 | +0.04(+0.12%) | |
Jan 19, 2018 | 33.59 | 33.71 | 33.51 | 33.56 | 178,713 | +0.02(+0.05%) |
Jan 18, 2018 | 33.75 | 33.75 | 33.51 | 33.55 | 285,244 | -0.10(-0.30%) |
Jan 17, 2018 | 33.62 | 33.66 | 33.57 | 33.65 | 310,449 | +0.05(+0.15%) |
Jan 16, 2018 | 33.66 | 33.69 | 33.55 | 33.60 | 108,854 | -0.03(-0.10%) |
Jan 12, 2018 | 33.63 | 33.63 | 33.63 | 0 | -0.04(-0.12%) | |
Jan 11, 2018 | 33.60 | 33.69 | 33.55 | 33.67 | 162,744 | +0.09(+0.27%) |
Jan 10, 2018 | 33.67 | 33.67 | 33.54 | 33.58 | 194,684 | -0.03(-0.08%) |
Jan 09, 2018 | 33.80 | 33.80 | 33.60 | 33.61 | 222,050 | -0.11(-0.33%) |
Jan 08, 2018 | 33.69 | 33.73 | 33.63 | 33.72 | 132,688 | +0.07(+0.20%) |
Jan 05, 2018 | 33.66 | 33.71 | 33.63 | 33.65 | 126,671 | +0.02(+0.06%) |
Jan 04, 2018 | 33.60 | 33.65 | 33.58 | 33.63 | 162,872 | +0.06(+0.18%) |
Jan 03, 2018 | 33.50 | 33.58 | 33.44 | 33.57 | 109,118 | +0.12(+0.35%) |
Jan 02, 2018 | 33.66 | 33.66 | 33.38 | 33.45 | 174,680 | +0.01(+0.02%) |
Dec 29, 2017 | 33.44 | 33.44 | 33.44 | 0 | +0.03(+0.10%) | |
Dec 28, 2017 | 33.40 | 33.44 | 33.37 | 33.41 | 102,648 | +0.00(+0.00%) |
Dec 27, 2017 | 33.40 | 33.41 | 33.35 | 33.41 | 77,389 | +0.01(+0.02%) |
Dec 26, 2017 | 33.38 | 33.41 | 33.29 | 33.40 | 151,933 | +0.05(+0.14%) |
Dec 22, 2017 | 33.35 | 33.41 | 33.26 | 33.35 | 105,278 | +0.01(+0.02%) |
Dec 21, 2017 | 33.35 | 33.37 | 33.21 | 33.35 | 463,189 | +0.04(+0.11%) |
Dec 20, 2017 | 33.34 | 33.37 | 33.26 | 33.31 | 150,800 | +0.00(+0.01%) |
Dec 19, 2017 | 33.34 | 33.37 | 33.27 | 33.31 | 94,874 | +0.01(+0.03%) |
Dec 18, 2017 | 33.08 | 33.35 | 33.08 | 33.30 | 190,184 | +0.07(+0.21%) |
Dec 15, 2017 | 33.26 | 33.31 | 33.20 | 33.23 | 228,010 | +0.00(+0.00%) |
Dec 14, 2017 | 33.30 | 33.32 | 33.20 | 33.23 | 114,054 | -0.08(-0.23%) |
Dec 13, 2017 | 33.29 | 33.31 | 33.24 | 33.30 | 119,780 | +0.04(+0.12%) |
Dec 12, 2017 | 33.26 | 33.31 | 33.20 | 33.26 | 102,601 | -0.02(-0.06%) |
Dec 11, 2017 | 33.25 | 33.29 | 33.21 | 33.28 | 124,639 | +0.03(+0.10%) |
Dec 08, 2017 | 33.26 | 33.27 | 33.19 | 33.25 | 165,209 | +0.03(+0.08%) |
Dec 07, 2017 | 33.26 | 33.28 | 33.17 | 33.22 | 92,754 | -0.03(-0.08%) |
Dec 06, 2017 | 33.29 | 33.31 | 33.23 | 33.25 | 77,650 | +0.01(+0.04%) |
Dec 05, 2017 | 33.27 | 33.30 | 33.19 | 33.23 | 240,701 | -0.01(-0.02%) |
Dec 04, 2017 | 33.27 | 33.31 | 33.20 | 33.24 | 252,507 | +0.01(+0.02%) |