Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 33.36 | 33.40 | 32.29 | 32.35 | 96,388 | -0.83(-2.50%) |
Feb 27, 2018 | 33.86 | 34.02 | 33.10 | 33.18 | 40,231 | -0.71(-2.10%) |
Feb 26, 2018 | 33.66 | 34.09 | 33.03 | 33.89 | 55,277 | +0.35(+1.04%) |
Feb 23, 2018 | 33.83 | 34.28 | 33.05 | 33.54 | 34,429 | -0.16(-0.47%) |
Feb 22, 2018 | 33.53 | 33.95 | 33.09 | 33.70 | 38,311 | +0.24(+0.72%) |
Feb 21, 2018 | 33.22 | 34.21 | 33.22 | 33.46 | 40,825 | +0.11(+0.33%) |
Feb 20, 2018 | 33.79 | 34.04 | 33.09 | 33.35 | 51,239 | -0.51(-1.51%) |
Feb 16, 2018 | 33.86 | 33.86 | 33.86 | 0 | -0.03(-0.09%) | |
Feb 15, 2018 | 34.02 | 34.98 | 33.52 | 33.89 | 51,515 | +0.03(+0.09%) |
Feb 14, 2018 | 33.23 | 33.94 | 33.12 | 33.86 | 74,300 | +0.24(+0.71%) |
Feb 13, 2018 | 33.00 | 34.00 | 33.00 | 33.62 | 99,704 | +0.37(+1.11%) |
Feb 12, 2018 | 33.69 | 33.72 | 31.18 | 33.25 | 83,055 | -0.22(-0.66%) |
Feb 09, 2018 | 33.41 | 34.45 | 32.83 | 33.47 | 223,549 | +0.41(+1.24%) |
Feb 08, 2018 | 33.47 | 32.51 | 33.06 | 201,373 | -0.41(-1.22%) | |
Feb 07, 2018 | 32.75 | 33.83 | 32.75 | 33.47 | 146,168 | +0.58(+1.76%) |
Feb 06, 2018 | 31.47 | 33.15 | 31.22 | 32.89 | 175,559 | +0.31(+0.97%) |
Feb 05, 2018 | 33.26 | 33.70 | 31.84 | 32.58 | 46,289 | -0.89(-2.67%) |
Feb 02, 2018 | 34.00 | 34.03 | 33.12 | 33.47 | 103,064 | -0.85(-2.48%) |
Feb 01, 2018 | 33.75 | 34.37 | 33.52 | 34.32 | 73,229 | +0.44(+1.30%) |
Jan 31, 2018 | 34.35 | 34.72 | 33.57 | 33.88 | 78,425 | -0.29(-0.85%) |
Jan 30, 2018 | 33.95 | 34.46 | 33.95 | 34.17 | 96,030 | -0.16(-0.47%) |
Jan 29, 2018 | 34.35 | 34.75 | 34.12 | 34.33 | 82,926 | -0.18(-0.52%) |
Jan 26, 2018 | 34.61 | 34.93 | 33.84 | 34.51 | 51,401 | +0.04(+0.12%) |
Jan 25, 2018 | 34.49 | 34.88 | 33.80 | 34.47 | 73,350 | +0.22(+0.64%) |
Jan 24, 2018 | 34.48 | 35.25 | 34.13 | 34.25 | 86,140 | -0.22(-0.64%) |
Jan 23, 2018 | 35.00 | 35.28 | 34.27 | 34.47 | 85,795 | -0.43(-1.23%) |
Jan 22, 2018 | 35.06 | 35.69 | 34.51 | 34.90 | 92,672 | -0.34(-0.96%) |
Jan 19, 2018 | 34.75 | 35.40 | 34.67 | 35.24 | 70,933 | +0.56(+1.61%) |
Jan 18, 2018 | 35.05 | 35.46 | 34.61 | 34.68 | 61,308 | -0.38(-1.08%) |
Jan 17, 2018 | 34.70 | 35.34 | 34.34 | 35.06 | 131,163 | +0.50(+1.45%) |
Jan 16, 2018 | 35.98 | 35.99 | 34.45 | 34.56 | 64,350 | -1.21(-3.38%) |
Jan 12, 2018 | 35.77 | 35.77 | 35.77 | 0 | +0.43(+1.22%) | |
Jan 11, 2018 | 33.97 | 35.71 | 33.97 | 35.34 | 100,766 | +1.41(+4.16%) |
Jan 10, 2018 | 33.73 | 33.93 | 73,252 | -0.58(-1.68%) | ||
Jan 09, 2018 | 34.69 | 35.00 | 34.51 | 34.51 | 78,699 | -0.11(-0.32%) |
Jan 08, 2018 | 34.76 | 35.19 | 34.33 | 34.62 | 92,417 | -0.29(-0.83%) |
Jan 05, 2018 | 35.29 | 35.41 | 34.75 | 34.91 | 83,120 | -0.34(-0.96%) |
Jan 04, 2018 | 34.98 | 35.44 | 34.34 | 35.25 | 116,499 | +0.43(+1.23%) |
Jan 03, 2018 | 35.90 | 36.18 | 34.67 | 34.82 | 185,703 | -0.93(-2.60%) |
Jan 02, 2018 | 35.88 | 35.73 | 35.41 | 35.75 | 135,077 | +0.02(+0.06%) |
Dec 29, 2017 | 35.73 | 35.73 | 35.73 | 0 | -0.08(-0.22%) | |
Dec 28, 2017 | 35.88 | 36.08 | 35.15 | 35.81 | 91,515 | +0.07(+0.20%) |
Dec 27, 2017 | 35.83 | 36.09 | 35.40 | 35.74 | 75,523 | -0.03(-0.08%) |
Dec 26, 2017 | 35.63 | 35.99 | 35.40 | 35.77 | 35,306 | +0.13(+0.36%) |
Dec 22, 2017 | 35.85 | 35.97 | 35.09 | 35.64 | 103,868 | -0.10(-0.28%) |
Dec 21, 2017 | 35.66 | 36.21 | 35.43 | 35.74 | 93,621 | +0.09(+0.25%) |
Dec 20, 2017 | 35.54 | 35.85 | 35.16 | 35.65 | 92,368 | +0.25(+0.71%) |
Dec 19, 2017 | 35.78 | 36.13 | 35.30 | 35.40 | 109,102 | -0.35(-0.98%) |
Dec 18, 2017 | 35.53 | 36.44 | 35.42 | 35.75 | 49,612 | +0.54(+1.53%) |
Dec 15, 2017 | 34.90 | 36.33 | 34.90 | 35.21 | 576,616 | +0.45(+1.29%) |
Dec 14, 2017 | 35.77 | 36.02 | 34.61 | 34.76 | 82,818 | -0.92(-2.58%) |
Dec 13, 2017 | 35.94 | 36.37 | 35.49 | 35.68 | 57,567 | -0.18(-0.50%) |
Dec 12, 2017 | 36.66 | 37.62 | 35.76 | 35.86 | 67,210 | -0.81(-2.21%) |
Dec 11, 2017 | 36.22 | 36.81 | 35.77 | 36.67 | 85,951 | +0.63(+1.75%) |
Dec 08, 2017 | 35.88 | 36.59 | 35.51 | 36.04 | 51,721 | +0.41(+1.15%) |
Dec 07, 2017 | 35.54 | 36.17 | 35.27 | 35.63 | 79,045 | +0.17(+0.48%) |
Dec 06, 2017 | 34.90 | 36.22 | 34.77 | 35.46 | 67,177 | +0.51(+1.46%) |
Dec 05, 2017 | 35.37 | 35.38 | 34.90 | 34.95 | 55,671 | -0.41(-1.16%) |
Dec 04, 2017 | 35.53 | 35.57 | 35.00 | 35.36 | 125,623 | +0.17(+0.48%) |