Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 34.29 | 34.48 | 34.11 | 34.14 | 170,504 | +0.21(+0.63%) |
Feb 27, 2018 | 34.48 | 34.65 | 33.85 | 33.93 | 121,071 | -0.85(-2.44%) |
Feb 26, 2018 | 34.74 | 34.78 | 34.42 | 34.78 | 66,089 | +0.29(+0.83%) |
Feb 23, 2018 | 34.03 | 34.58 | 33.89 | 34.49 | 104,024 | +0.43(+1.27%) |
Feb 22, 2018 | 33.97 | 34.06 | 146,202 | +0.14(+0.41%) | ||
Feb 21, 2018 | 34.15 | 34.46 | 33.88 | 33.92 | 175,109 | -0.15(-0.43%) |
Feb 20, 2018 | 33.63 | 34.27 | 33.63 | 34.07 | 339,197 | +0.08(+0.24%) |
Feb 16, 2018 | 33.99 | 33.99 | 33.99 | 0 | +0.09(+0.27%) | |
Feb 15, 2018 | 33.75 | 33.96 | 33.41 | 33.89 | 157,230 | +0.46(+1.38%) |
Feb 14, 2018 | 32.27 | 33.43 | 32.14 | 33.43 | 52,850 | +0.98(+3.01%) |
Feb 13, 2018 | 32.27 | 32.55 | 32.09 | 32.46 | 113,804 | +0.18(+0.57%) |
Feb 12, 2018 | 31.40 | 32.49 | 31.40 | 32.27 | 255,154 | +1.21(+3.89%) |
Feb 09, 2018 | 31.94 | 31.94 | 30.28 | 31.06 | 188,168 | -0.41(-1.32%) |
Feb 08, 2018 | 32.55 | 32.55 | 31.46 | 31.48 | 226,148 | -0.99(-3.04%) |
Feb 07, 2018 | 32.78 | 33.26 | 32.46 | 32.46 | 111,101 | -0.47(-1.43%) |
Feb 06, 2018 | 31.93 | 33.15 | 31.03 | 32.94 | 215,148 | +0.34(+1.03%) |
Feb 05, 2018 | 33.19 | 33.20 | 32.11 | 32.60 | 187,098 | -0.98(-2.93%) |
Feb 02, 2018 | 34.64 | 34.71 | 33.57 | 33.58 | 296,758 | -1.48(-4.21%) |
Feb 01, 2018 | 35.31 | 35.43 | 34.96 | 35.06 | 72,958 | -0.14(-0.39%) |
Jan 31, 2018 | 34.95 | 35.29 | 34.95 | 35.19 | 42,722 | +0.51(+1.46%) |
Jan 30, 2018 | 34.77 | 34.87 | 34.67 | 34.69 | 99,446 | -0.29(-0.82%) |
Jan 29, 2018 | 35.23 | 35.39 | 34.92 | 34.97 | 72,636 | -0.43(-1.22%) |
Jan 26, 2018 | 35.03 | 35.47 | 35.03 | 35.41 | 132,467 | +0.61(+1.75%) |
Jan 25, 2018 | 34.95 | 35.01 | 34.72 | 34.80 | 111,013 | -0.03(-0.08%) |
Jan 24, 2018 | 35.07 | 35.38 | 34.73 | 34.83 | 342,687 | -0.01(-0.03%) |
Jan 23, 2018 | 34.89 | 34.95 | 34.80 | 34.83 | 96,850 | -0.02(-0.05%) |
Jan 22, 2018 | 34.82 | 34.88 | 34.64 | 34.85 | 55,456 | +0.26(+0.75%) |
Jan 19, 2018 | 34.92 | 34.92 | 34.50 | 34.60 | 135,594 | -0.18(-0.53%) |
Jan 18, 2018 | 34.72 | 34.89 | 34.66 | 34.78 | 84,303 | +0.13(+0.37%) |
Jan 17, 2018 | 34.80 | 34.85 | 34.62 | 34.65 | 177,093 | +0.15(+0.43%) |
Jan 16, 2018 | 34.63 | 34.82 | 34.50 | 34.50 | 122,038 | +0.11(+0.32%) |
Jan 12, 2018 | 34.39 | 34.39 | 34.39 | 0 | +0.41(+1.19%) | |
Jan 11, 2018 | 33.75 | 34.06 | 33.75 | 33.99 | 223,890 | +0.38(+1.13%) |
Jan 10, 2018 | 33.41 | 33.73 | 33.40 | 33.61 | 104,143 | +0.00(+0.00%) |
Jan 09, 2018 | 33.85 | 33.92 | 33.52 | 33.61 | 56,315 | -0.11(-0.33%) |
Jan 08, 2018 | 33.68 | 33.77 | 33.42 | 33.72 | 114,058 | +0.06(+0.19%) |
Jan 05, 2018 | 33.68 | 33.78 | 33.62 | 33.65 | 61,841 | +0.04(+0.11%) |
Jan 04, 2018 | 33.59 | 33.72 | 33.35 | 33.62 | 71,268 | +0.19(+0.58%) |
Jan 03, 2018 | 33.29 | 33.46 | 33.22 | 33.42 | 175,235 | +0.27(+0.81%) |
Jan 02, 2018 | 32.84 | 33.26 | 32.70 | 33.16 | 88,010 | +0.59(+1.81%) |
Dec 29, 2017 | 32.57 | 32.57 | 32.57 | 0 | -0.12(-0.37%) | |
Dec 28, 2017 | 32.96 | 32.96 | 32.57 | 32.69 | 77,497 | -0.01(-0.04%) |
Dec 27, 2017 | 32.76 | 32.76 | 32.52 | 32.70 | 31,154 | +0.12(+0.37%) |
Dec 26, 2017 | 32.67 | 32.78 | 32.54 | 32.58 | 71,588 | -0.02(-0.06%) |
Dec 22, 2017 | 32.73 | 32.76 | 32.56 | 32.60 | 25,218 | +0.06(+0.17%) |
Dec 21, 2017 | 32.48 | 32.70 | 32.48 | 32.54 | 52,525 | +0.04(+0.11%) |
Dec 20, 2017 | 32.64 | 32.64 | 32.20 | 32.51 | 81,759 | -0.01(-0.03%) |
Dec 19, 2017 | 32.33 | 32.65 | 32.10 | 32.52 | 118,158 | +0.28(+0.88%) |
Dec 18, 2017 | 32.19 | 32.30 | 32.11 | 32.23 | 134,366 | +0.45(+1.41%) |
Dec 15, 2017 | 31.96 | 31.96 | 31.63 | 31.78 | 123,909 | -0.15(-0.46%) |
Dec 14, 2017 | 32.11 | 32.24 | 31.87 | 31.93 | 92,634 | -0.19(-0.60%) |
Dec 13, 2017 | 31.66 | 32.20 | 31.66 | 32.12 | 85,482 | +0.61(+1.92%) |
Dec 12, 2017 | 31.17 | 31.56 | 31.17 | 31.52 | 81,852 | +0.39(+1.27%) |
Dec 11, 2017 | 30.71 | 31.14 | 30.71 | 31.12 | 84,555 | +0.56(+1.83%) |
Dec 08, 2017 | 30.22 | 30.60 | 30.16 | 30.56 | 61,559 | +0.54(+1.80%) |
Dec 07, 2017 | 29.71 | 30.06 | 29.69 | 30.02 | 88,246 | +0.31(+1.05%) |
Dec 06, 2017 | 29.51 | 29.86 | 29.45 | 29.71 | 31,662 | +0.05(+0.15%) |
Dec 05, 2017 | 29.66 | 29.89 | 29.61 | 29.66 | 84,598 | -0.07(-0.25%) |
Dec 04, 2017 | 30.08 | 30.11 | 29.74 | 29.74 | 71,048 | +0.01(+0.03%) |