Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 34.41 | 34.78 | 34.04 | 34.04 | 50,573 | -0.35(-1.01%) |
Feb 27, 2018 | 34.73 | 35.00 | 34.34 | 34.39 | 20,735 | -0.40(-1.14%) |
Feb 26, 2018 | 34.72 | 34.87 | 34.41 | 34.79 | 10,767 | +0.07(+0.21%) |
Feb 23, 2018 | 34.45 | 34.75 | 33.93 | 34.71 | 24,219 | +0.44(+1.27%) |
Feb 22, 2018 | 34.83 | 35.03 | 34.20 | 34.28 | 25,572 | -0.48(-1.39%) |
Feb 21, 2018 | 34.31 | 35.14 | 34.14 | 34.76 | 51,011 | +0.45(+1.32%) |
Feb 20, 2018 | 34.66 | 34.66 | 34.17 | 34.31 | 24,418 | -0.44(-1.25%) |
Feb 16, 2018 | 34.74 | 34.74 | 34.74 | 0 | +0.12(+0.35%) | |
Feb 15, 2018 | 34.58 | 35.01 | 34.41 | 34.62 | 26,949 | +0.10(+0.28%) |
Feb 14, 2018 | 33.99 | 34.65 | 33.99 | 34.53 | 23,399 | +0.31(+0.90%) |
Feb 13, 2018 | 33.95 | 34.62 | 33.95 | 34.22 | 19,805 | +0.07(+0.21%) |
Feb 12, 2018 | 34.61 | 34.98 | 33.99 | 34.15 | 25,816 | -0.33(-0.96%) |
Feb 09, 2018 | 34.22 | 34.79 | 33.92 | 34.48 | 44,919 | +0.69(+2.03%) |
Feb 08, 2018 | 34.39 | 33.79 | 33.79 | 46,409 | -0.60(-1.74%) | |
Feb 07, 2018 | 34.01 | 34.48 | 33.99 | 34.39 | 25,391 | +0.26(+0.76%) |
Feb 06, 2018 | 33.32 | 34.49 | 33.32 | 34.13 | 82,276 | +0.12(+0.36%) |
Feb 05, 2018 | 34.29 | 34.77 | 33.86 | 34.01 | 41,337 | -0.60(-1.72%) |
Feb 02, 2018 | 34.29 | 34.99 | 34.29 | 34.61 | 29,735 | +0.32(+0.94%) |
Feb 01, 2018 | 34.11 | 34.54 | 34.07 | 34.29 | 22,174 | +0.05(+0.14%) |
Jan 31, 2018 | 35.11 | 35.11 | 34.08 | 34.24 | 29,744 | -0.45(-1.30%) |
Jan 30, 2018 | 34.07 | 34.98 | 33.94 | 34.69 | 29,594 | +0.57(+1.68%) |
Jan 29, 2018 | 34.15 | 34.79 | 33.97 | 34.12 | 33,289 | +0.03(+0.09%) |
Jan 26, 2018 | 34.44 | 34.44 | 33.59 | 34.08 | 37,479 | -0.32(-0.94%) |
Jan 25, 2018 | 34.71 | 34.72 | 34.24 | 34.41 | 23,949 | -0.04(-0.12%) |
Jan 24, 2018 | 34.90 | 35.23 | 34.45 | 34.45 | 38,491 | -0.41(-1.18%) |
Jan 23, 2018 | 34.81 | 35.08 | 34.25 | 34.86 | 46,198 | -0.15(-0.41%) |
Jan 22, 2018 | 34.93 | 35.36 | 34.77 | 35.00 | 18,117 | +0.00(+0.00%) |
Jan 19, 2018 | 34.17 | 35.04 | 34.12 | 35.00 | 43,411 | +0.85(+2.48%) |
Jan 18, 2018 | 34.70 | 34.80 | 34.12 | 34.16 | 34,287 | -0.57(-1.65%) |
Jan 17, 2018 | 34.81 | 34.87 | 34.20 | 34.73 | 43,426 | +0.14(+0.40%) |
Jan 16, 2018 | 35.43 | 35.43 | 34.47 | 34.59 | 43,699 | -0.58(-1.65%) |
Jan 12, 2018 | 35.17 | 35.17 | 35.17 | 0 | +0.08(+0.23%) | |
Jan 11, 2018 | 34.95 | 35.44 | 34.61 | 35.09 | 74,338 | +0.30(+0.86%) |
Jan 10, 2018 | 34.79 | 35.17 | 34.48 | 34.79 | 35,688 | -0.14(-0.41%) |
Jan 09, 2018 | 34.30 | 34.99 | 34.10 | 34.94 | 95,467 | +0.83(+2.44%) |
Jan 08, 2018 | 34.50 | 34.54 | 33.71 | 34.10 | 37,713 | -0.34(-0.98%) |
Jan 05, 2018 | 34.02 | 34.51 | 33.91 | 34.44 | 36,237 | +0.75(+2.24%) |
Jan 04, 2018 | 33.99 | 34.34 | 33.63 | 33.69 | 24,467 | -0.12(-0.36%) |
Jan 03, 2018 | 33.93 | 34.09 | 33.57 | 33.81 | 19,959 | -0.18(-0.52%) |
Jan 02, 2018 | 34.08 | 34.20 | 33.46 | 33.98 | 46,435 | +0.21(+0.62%) |
Dec 29, 2017 | 33.77 | 33.77 | 33.77 | 0 | -0.37(-1.08%) | |
Dec 28, 2017 | 34.02 | 34.25 | 33.75 | 34.14 | 25,250 | +0.30(+0.88%) |
Dec 27, 2017 | 34.18 | 34.36 | 33.84 | 33.85 | 19,503 | -0.33(-0.96%) |
Dec 26, 2017 | 34.30 | 34.57 | 33.94 | 34.18 | 21,867 | -0.35(-1.02%) |
Dec 22, 2017 | 34.99 | 35.13 | 34.47 | 34.53 | 25,602 | -0.26(-0.76%) |
Dec 21, 2017 | 34.63 | 35.00 | 34.63 | 34.79 | 15,478 | +0.28(+0.81%) |
Dec 20, 2017 | 35.20 | 35.20 | 34.26 | 34.51 | 22,476 | -0.24(-0.69%) |
Dec 19, 2017 | 35.34 | 35.34 | 34.52 | 34.75 | 26,228 | -0.49(-1.39%) |
Dec 18, 2017 | 35.19 | 35.71 | 34.67 | 35.24 | 50,749 | +0.36(+1.03%) |
Dec 15, 2017 | 34.02 | 35.43 | 33.91 | 34.88 | 106,073 | +0.87(+2.55%) |
Dec 14, 2017 | 34.96 | 35.07 | 33.90 | 34.02 | 55,789 | -0.85(-2.44%) |
Dec 13, 2017 | 35.11 | 35.76 | 34.70 | 34.87 | 31,935 | -0.18(-0.50%) |
Dec 12, 2017 | 34.83 | 35.92 | 34.64 | 35.04 | 30,570 | +0.40(+1.16%) |
Dec 11, 2017 | 35.01 | 35.75 | 34.46 | 34.64 | 24,202 | -0.31(-0.89%) |
Dec 08, 2017 | 35.72 | 35.72 | 34.87 | 34.95 | 27,790 | -0.53(-1.49%) |
Dec 07, 2017 | 35.48 | 36.00 | 35.30 | 35.48 | 42,042 | -0.14(-0.41%) |
Dec 06, 2017 | 35.69 | 36.56 | 35.42 | 35.63 | 21,242 | -0.14(-0.40%) |
Dec 05, 2017 | 36.72 | 36.72 | 35.72 | 35.77 | 49,407 | -0.87(-2.38%) |
Dec 04, 2017 | 36.99 | 37.58 | 36.99 | 36.65 | 41,205 | +0.18(+0.51%) |