Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 33.27 | 33.39 | 32.78 | 32.80 | 409,418 | -0.38(-1.14%) |
Feb 27, 2018 | 33.49 | 33.62 | 33.16 | 33.18 | 376,097 | -0.26(-0.77%) |
Feb 26, 2018 | 33.03 | 33.57 | 32.93 | 33.44 | 280,299 | +0.57(+1.74%) |
Feb 23, 2018 | 32.60 | 32.91 | 32.49 | 32.87 | 519,127 | +0.43(+1.33%) |
Feb 22, 2018 | 32.95 | 33.31 | 32.31 | 32.44 | 595,965 | -0.46(-1.40%) |
Feb 21, 2018 | 32.81 | 33.61 | 32.81 | 32.90 | 566,068 | +0.17(+0.51%) |
Feb 20, 2018 | 32.79 | 32.92 | 32.26 | 32.73 | 569,198 | -0.20(-0.62%) |
Feb 16, 2018 | 32.93 | 32.93 | 32.93 | 0 | +0.16(+0.49%) | |
Feb 15, 2018 | 32.33 | 32.85 | 32.23 | 32.77 | 623,399 | +0.68(+2.11%) |
Feb 14, 2018 | 31.83 | 32.26 | 31.77 | 32.10 | 611,486 | +0.08(+0.25%) |
Feb 13, 2018 | 32.15 | 32.02 | 667,717 | +0.35(+1.11%) | ||
Feb 12, 2018 | 32.26 | 32.75 | 30.88 | 31.67 | 1,251,211 | +1.44(+4.76%) |
Feb 09, 2018 | 30.06 | 30.53 | 29.66 | 30.23 | 639,591 | +0.46(+1.55%) |
Feb 08, 2018 | 30.88 | 30.88 | 29.77 | 29.77 | 518,814 | -1.05(-3.41%) |
Feb 07, 2018 | 30.70 | 30.78 | 30.57 | 30.82 | 576,713 | +0.06(+0.20%) |
Feb 06, 2018 | 30.44 | 31.01 | 29.83 | 30.76 | 651,057 | -0.32(-1.03%) |
Feb 05, 2018 | 32.41 | 32.41 | 30.88 | 31.08 | 419,969 | -1.61(-4.92%) |
Feb 02, 2018 | 33.27 | 33.71 | 32.65 | 32.69 | 522,277 | -0.55(-1.66%) |
Feb 01, 2018 | 33.25 | 33.41 | 32.98 | 33.24 | 301,991 | -0.04(-0.11%) |
Jan 31, 2018 | 33.42 | 33.87 | 33.16 | 33.28 | 264,627 | -0.08(-0.24%) |
Jan 30, 2018 | 33.32 | 33.32 | 33.27 | 33.36 | 306,343 | -0.07(-0.20%) |
Jan 29, 2018 | 33.83 | 33.90 | 33.43 | 33.43 | 172,973 | -0.42(-1.23%) |
Jan 26, 2018 | 33.70 | 33.87 | 33.53 | 33.84 | 141,659 | +0.18(+0.53%) |
Jan 25, 2018 | 33.68 | 33.74 | 33.36 | 33.67 | 328,755 | +0.04(+0.13%) |
Jan 24, 2018 | 33.88 | 33.96 | 33.36 | 33.62 | 369,185 | -0.15(-0.44%) |
Jan 23, 2018 | 33.62 | 34.03 | 33.47 | 33.77 | 275,920 | +0.34(+1.03%) |
Jan 22, 2018 | 33.04 | 33.54 | 33.04 | 33.43 | 266,139 | +0.27(+0.82%) |
Jan 19, 2018 | 33.18 | 33.35 | 33.00 | 33.16 | 208,415 | +0.04(+0.13%) |
Jan 18, 2018 | 32.90 | 33.32 | 32.77 | 33.11 | 246,362 | +0.25(+0.75%) |
Jan 17, 2018 | 32.62 | 32.96 | 32.60 | 32.87 | 355,247 | +0.38(+1.17%) |
Jan 16, 2018 | 33.15 | 33.15 | 32.34 | 32.49 | 463,315 | -0.53(-1.62%) |
Jan 12, 2018 | 33.02 | 33.02 | 33.02 | 0 | +0.42(+1.28%) | |
Jan 11, 2018 | 32.41 | 32.67 | 32.17 | 32.60 | 163,544 | +0.20(+0.63%) |
Jan 10, 2018 | 32.47 | 32.62 | 32.32 | 32.40 | 359,851 | -0.16(-0.49%) |
Jan 09, 2018 | 32.42 | 32.88 | 32.42 | 32.56 | 339,338 | +0.14(+0.44%) |
Jan 08, 2018 | 32.61 | 32.84 | 32.30 | 32.42 | 409,340 | -0.18(-0.55%) |
Jan 05, 2018 | 32.79 | 32.79 | 32.50 | 32.60 | 166,001 | +0.01(+0.02%) |
Jan 04, 2018 | 32.45 | 32.95 | 32.45 | 32.59 | 247,841 | +0.23(+0.70%) |
Jan 03, 2018 | 32.22 | 32.53 | 32.15 | 32.36 | 297,528 | +0.15(+0.48%) |
Jan 02, 2018 | 32.76 | 32.80 | 32.12 | 32.21 | 320,023 | -0.39(-1.19%) |
Dec 29, 2017 | 32.60 | 32.60 | 32.60 | 0 | +0.07(+0.23%) | |
Dec 28, 2017 | 32.47 | 33.43 | 32.44 | 32.52 | 398,437 | +0.10(+0.30%) |
Dec 27, 2017 | 32.27 | 32.49 | 32.18 | 32.42 | 153,826 | +0.17(+0.51%) |
Dec 26, 2017 | 32.14 | 32.47 | 32.14 | 32.26 | 180,828 | +0.21(+0.65%) |
Dec 22, 2017 | 32.20 | 32.20 | 31.94 | 32.05 | 265,994 | -0.12(-0.38%) |
Dec 21, 2017 | 32.37 | 32.53 | 32.17 | 32.17 | 207,339 | -0.08(-0.25%) |
Dec 20, 2017 | 32.49 | 32.52 | 32.22 | 32.25 | 213,875 | -0.06(-0.19%) |
Dec 19, 2017 | 32.54 | 32.54 | 32.23 | 32.31 | 276,511 | -0.05(-0.15%) |
Dec 18, 2017 | 32.74 | 32.89 | 32.29 | 32.36 | 265,548 | -0.24(-0.74%) |
Dec 15, 2017 | 32.02 | 32.77 | 32.01 | 32.60 | 851,449 | +0.58(+1.80%) |
Dec 14, 2017 | 32.63 | 32.63 | 32.00 | 32.02 | 312,991 | -0.50(-1.55%) |
Dec 13, 2017 | 32.79 | 32.91 | 32.49 | 32.53 | 345,480 | -0.19(-0.58%) |
Dec 12, 2017 | 32.87 | 32.95 | 32.66 | 32.72 | 444,858 | -0.01(-0.04%) |
Dec 11, 2017 | 32.89 | 32.90 | 32.63 | 32.73 | 300,910 | -0.15(-0.45%) |
Dec 08, 2017 | 33.00 | 33.00 | 32.79 | 32.88 | 151,972 | -0.10(-0.30%) |
Dec 07, 2017 | 33.04 | 33.12 | 32.82 | 32.98 | 173,830 | -0.14(-0.43%) |
Dec 06, 2017 | 33.16 | 33.36 | 33.03 | 33.12 | 143,669 | -0.01(-0.04%) |
Dec 05, 2017 | 33.44 | 33.44 | 33.03 | 33.13 | 192,609 | -0.29(-0.88%) |
Dec 04, 2017 | 33.67 | 33.69 | 33.33 | 33.43 | 244,049 | +0.01(+0.02%) |