Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 31.52 | 31.55 | 31.52 | 31.55 | 433 | +0.04(+0.12%) |
Feb 27, 2018 | 31.58 | 31.58 | 31.48 | 31.51 | 1,095 | -0.04(-0.13%) |
Feb 26, 2018 | 31.55 | 31.55 | 31.55 | 31.55 | 301 | -0.00(-0.00%) |
Feb 23, 2018 | 31.55 | 31.55 | 31.55 | 31.55 | 515 | +0.20(+0.64%) |
Feb 22, 2018 | 31.40 | 31.40 | 31.34 | 31.35 | 3,090 | -0.01(-0.03%) |
Feb 21, 2018 | 31.60 | 31.60 | 31.36 | 31.36 | 1,165 | -0.23(-0.72%) |
Feb 20, 2018 | 31.48 | 31.59 | 31.45 | 31.59 | 2,360 | +0.02(+0.07%) |
Feb 16, 2018 | 31.56 | 31.56 | 31.56 | 0 | +0.07(+0.21%) | |
Feb 15, 2018 | 31.54 | 31.54 | 31.47 | 31.50 | 1,988 | +0.14(+0.45%) |
Feb 14, 2018 | 31.35 | 31.36 | 31.35 | 31.36 | 1,407 | -0.19(-0.61%) |
Feb 13, 2018 | 31.52 | 31.55 | 31.44 | 31.55 | 2,581 | -0.00(-0.00%) |
Feb 12, 2018 | 31.51 | 31.62 | 31.51 | 31.55 | 1,327 | +0.10(+0.31%) |
Feb 09, 2018 | 31.44 | 31.68 | 31.44 | 31.45 | 13,229 | -0.13(-0.42%) |
Feb 08, 2018 | 31.62 | 31.62 | 31.55 | 31.58 | 949 | -0.12(-0.38%) |
Feb 07, 2018 | 31.81 | 31.81 | 31.81 | 31.70 | 996 | +0.03(+0.11%) |
Feb 06, 2018 | 31.67 | 31.67 | 31.67 | 31.67 | 275 | -0.02(-0.06%) |
Feb 05, 2018 | 31.70 | 31.70 | 31.66 | 31.69 | 581 | -0.02(-0.07%) |
Feb 02, 2018 | 31.73 | 31.73 | 31.73 | 31.71 | 540 | -0.13(-0.40%) |
Feb 01, 2018 | 31.95 | 31.95 | 31.84 | 31.84 | 1,819 | -0.25(-0.78%) |
Jan 31, 2018 | 32.06 | 32.09 | 32.06 | 32.09 | 630 | +0.05(+0.14%) |
Jan 30, 2018 | 31.98 | 32.05 | 31.98 | 32.05 | 2,047 | -0.02(-0.05%) |
Jan 29, 2018 | 31.92 | 32.06 | 31.92 | 32.06 | 1,124 | +0.03(+0.08%) |
Jan 26, 2018 | 32.02 | 32.05 | 32.02 | 32.03 | 630 | -0.07(-0.20%) |
Jan 25, 2018 | 32.10 | 32.10 | 32.10 | 32.10 | 379 | +0.01(+0.03%) |
Jan 24, 2018 | 32.06 | 32.12 | 32.06 | 32.09 | 2,684 | -0.01(-0.03%) |
Jan 23, 2018 | 32.05 | 32.14 | 32.05 | 32.10 | 2,116 | +0.09(+0.29%) |
Jan 22, 2018 | 32.08 | 32.08 | 32.00 | 32.01 | 1,066 | -0.01(-0.04%) |
Jan 19, 2018 | 32.12 | 32.12 | 32.02 | 32.02 | 628 | -0.04(-0.13%) |
Jan 18, 2018 | 32.09 | 32.09 | 32.05 | 32.06 | 1,612 | -0.15(-0.48%) |
Jan 17, 2018 | 32.22 | 32.22 | 32.22 | 32.22 | 527 | -0.03(-0.09%) |
Jan 16, 2018 | 32.29 | 32.30 | 32.19 | 32.25 | 1,369 | +0.05(+0.14%) |
Jan 12, 2018 | 32.20 | 32.20 | 32.20 | 0 | -0.04(-0.12%) | |
Jan 11, 2018 | 32.20 | 32.25 | 32.20 | 32.24 | 1,897 | +0.13(+0.40%) |
Jan 10, 2018 | 32.11 | 32.11 | 1,039 | +0.01(+0.04%) | ||
Jan 09, 2018 | 32.15 | 32.15 | 32.10 | 32.10 | 820 | -0.08(-0.25%) |
Jan 08, 2018 | 32.21 | 32.25 | 32.15 | 32.18 | 6,800 | -0.02(-0.06%) |
Jan 05, 2018 | 32.19 | 32.28 | 32.19 | 32.20 | 1,493 | -0.05(-0.15%) |
Jan 04, 2018 | 32.20 | 32.25 | 32.19 | 32.25 | 1,274 | +0.09(+0.28%) |
Jan 03, 2018 | 32.40 | 32.40 | 32.16 | 32.16 | 7,659 | -0.02(-0.06%) |
Jan 02, 2018 | 32.12 | 32.18 | 32.12 | 32.18 | 2,321 | -0.07(-0.22%) |
Dec 29, 2017 | 32.25 | 32.25 | 32.25 | 0 | +0.05(+0.16%) | |
Dec 26, 2017 | 32.20 | 32.20 | 32.20 | 71 | +0.03(+0.08%) | |
Dec 22, 2017 | 32.21 | 32.21 | 32.17 | 32.17 | 536 | +0.09(+0.29%) |
Dec 21, 2017 | 32.01 | 32.08 | 32.01 | 32.08 | 816 | -0.00(-0.01%) |
Dec 19, 2017 | 32.08 | 32.08 | 32.08 | 64 | -0.28(-0.85%) | |
Dec 18, 2017 | 32.38 | 32.38 | 32.36 | 32.36 | 400 | -0.06(-0.18%) |
Dec 15, 2017 | 32.42 | 32.42 | 32.42 | 32.42 | 379 | +0.03(+0.08%) |
Dec 14, 2017 | 32.30 | 32.39 | 32.30 | 32.39 | 1,708 | -0.04(-0.12%) |
Dec 13, 2017 | 32.30 | 32.43 | 32.30 | 32.43 | 705 | +0.18(+0.57%) |
Dec 12, 2017 | 32.21 | 32.28 | 32.21 | 32.25 | 487 | -0.05(-0.15%) |
Dec 11, 2017 | 32.34 | 32.34 | 32.26 | 32.30 | 2,918 | +0.07(+0.20%) |
Dec 08, 2017 | 32.25 | 32.27 | 32.23 | 32.23 | 762 | -0.08(-0.25%) |
Dec 07, 2017 | 32.31 | 32.34 | 32.31 | 32.31 | 748 | +0.01(+0.03%) |
Dec 06, 2017 | 32.33 | 32.37 | 32.30 | 32.30 | 3,001 | +0.03(+0.11%) |
Dec 05, 2017 | 32.18 | 32.35 | 32.18 | 32.27 | 2,371 | +0.07(+0.22%) |
Dec 04, 2017 | 32.16 | 32.21 | 32.16 | 32.20 | 1,167 | -0.10(-0.33%) |