Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 32.46 | 32.53 | 31.54 | 31.60 | 228,825 | -0.65(-2.03%) |
Feb 27, 2018 | 32.46 | 32.64 | 32.24 | 32.26 | 322,210 | -0.24(-0.74%) |
Feb 26, 2018 | 32.71 | 32.71 | 32.14 | 32.50 | 320,034 | +0.07(+0.21%) |
Feb 23, 2018 | 32.33 | 32.67 | 32.05 | 32.43 | 161,722 | +0.21(+0.64%) |
Feb 22, 2018 | 32.19 | 32.22 | 146,558 | -0.34(-1.06%) | ||
Feb 21, 2018 | 33.05 | 33.32 | 32.57 | 32.57 | 199,791 | -0.55(-1.66%) |
Feb 20, 2018 | 33.67 | 33.02 | 33.12 | 145,843 | -0.03(-0.10%) | |
Feb 16, 2018 | 33.15 | 33.15 | 33.15 | 0 | -0.38(-1.13%) | |
Feb 15, 2018 | 34.01 | 34.01 | 33.43 | 33.53 | 168,673 | -0.31(-0.92%) |
Feb 14, 2018 | 33.57 | 34.12 | 33.46 | 33.84 | 150,744 | -0.10(-0.30%) |
Feb 13, 2018 | 33.67 | 34.05 | 33.32 | 33.94 | 422,217 | +0.38(+1.13%) |
Feb 12, 2018 | 33.08 | 33.74 | 32.88 | 33.57 | 169,842 | +0.72(+2.20%) |
Feb 09, 2018 | 33.22 | 33.39 | 31.95 | 32.84 | 276,269 | -0.21(-0.62%) |
Feb 08, 2018 | 34.43 | 34.81 | 33.05 | 33.05 | 309,999 | -1.42(-4.11%) |
Feb 07, 2018 | 34.53 | 34.81 | 34.09 | 34.47 | 165,209 | -0.27(-0.78%) |
Feb 06, 2018 | 33.35 | 34.87 | 33.35 | 34.74 | 245,912 | +0.81(+2.39%) |
Feb 05, 2018 | 34.33 | 34.84 | 33.49 | 33.93 | 169,905 | -0.61(-1.76%) |
Feb 02, 2018 | 35.21 | 35.21 | 34.50 | 34.53 | 257,255 | -0.95(-2.66%) |
Feb 01, 2018 | 35.51 | 35.55 | 35.24 | 35.48 | 150,309 | +0.20(+0.57%) |
Jan 31, 2018 | 35.51 | 35.61 | 35.16 | 35.28 | 111,567 | -0.07(-0.19%) |
Jan 30, 2018 | 35.72 | 35.75 | 35.31 | 35.34 | 511,953 | -0.41(-1.13%) |
Jan 29, 2018 | 36.26 | 36.26 | 35.75 | 35.75 | 175,614 | -0.57(-1.58%) |
Jan 26, 2018 | 36.49 | 36.49 | 36.19 | 36.32 | 196,660 | +0.03(+0.09%) |
Jan 25, 2018 | 36.49 | 36.56 | 36.09 | 36.29 | 218,687 | +0.03(+0.09%) |
Jan 24, 2018 | 36.63 | 36.73 | 36.26 | 36.26 | 237,522 | -0.20(-0.56%) |
Jan 23, 2018 | 36.53 | 36.56 | 36.05 | 36.46 | 283,551 | +0.07(+0.19%) |
Jan 22, 2018 | 35.58 | 36.39 | 35.58 | 36.39 | 196,594 | +0.68(+1.89%) |
Jan 19, 2018 | 35.58 | 35.72 | 35.34 | 35.72 | 281,322 | +0.20(+0.57%) |
Jan 18, 2018 | 35.95 | 35.95 | 35.51 | 35.51 | 420,672 | -0.30(-0.85%) |
Jan 17, 2018 | 36.15 | 36.15 | 35.65 | 35.82 | 152,238 | -0.27(-0.75%) |
Jan 16, 2018 | 36.42 | 36.53 | 35.95 | 36.09 | 384,483 | -0.10(-0.28%) |
Jan 12, 2018 | 36.19 | 36.19 | 36.19 | 0 | +0.24(+0.66%) | |
Jan 11, 2018 | 35.45 | 35.99 | 35.30 | 35.95 | 507,442 | +0.51(+1.43%) |
Jan 10, 2018 | 35.21 | 35.51 | 35.21 | 35.45 | 711,810 | +0.27(+0.77%) |
Jan 09, 2018 | 35.14 | 35.24 | 34.94 | 35.17 | 373,887 | +0.10(+0.29%) |
Jan 08, 2018 | 34.94 | 35.17 | 34.60 | 35.07 | 304,991 | +0.20(+0.58%) |
Jan 05, 2018 | 35.11 | 35.11 | 34.53 | 34.87 | 131,753 | -0.30(-0.86%) |
Jan 04, 2018 | 34.87 | 35.17 | 34.74 | 35.17 | 177,643 | +0.30(+0.87%) |
Jan 03, 2018 | 34.09 | 34.90 | 34.09 | 34.87 | 267,932 | +0.88(+2.58%) |
Jan 02, 2018 | 33.32 | 34.16 | 33.32 | 33.99 | 242,743 | +0.71(+2.13%) |
Dec 29, 2017 | 33.28 | 33.28 | 33.28 | 0 | -0.10(-0.30%) | |
Dec 28, 2017 | 33.18 | 33.39 | 33.12 | 33.39 | 480,424 | +0.20(+0.61%) |
Dec 27, 2017 | 33.32 | 33.42 | 33.12 | 33.18 | 529,627 | -0.17(-0.51%) |
Dec 26, 2017 | 33.32 | 33.45 | 33.22 | 33.35 | 786,473 | +0.20(+0.61%) |
Dec 22, 2017 | 33.05 | 33.23 | 32.80 | 33.15 | 693,424 | +0.20(+0.61%) |
Dec 21, 2017 | 32.68 | 33.33 | 32.64 | 32.95 | 291,619 | +0.10(+0.31%) |
Dec 20, 2017 | 33.01 | 33.18 | 32.44 | 32.85 | 263,510 | -0.15(-0.46%) |
Dec 19, 2017 | 33.52 | 33.52 | 32.98 | 33.00 | 356,076 | -0.46(-1.36%) |
Dec 18, 2017 | 33.28 | 33.89 | 33.23 | 33.45 | 253,227 | +0.37(+1.12%) |
Dec 15, 2017 | 33.62 | 33.62 | 32.98 | 33.08 | 252,405 | -0.34(-1.01%) |
Dec 14, 2017 | 33.18 | 33.70 | 33.08 | 33.42 | 408,293 | +0.20(+0.61%) |
Dec 13, 2017 | 33.08 | 33.32 | 32.88 | 33.22 | 363,354 | +0.20(+0.61%) |
Dec 12, 2017 | 32.81 | 33.32 | 32.55 | 33.01 | 248,487 | +0.30(+0.93%) |
Dec 11, 2017 | 32.07 | 32.77 | 32.00 | 32.71 | 225,361 | +0.71(+2.22%) |
Dec 08, 2017 | 32.14 | 32.24 | 31.87 | 32.00 | 387,798 | +0.07(+0.21%) |
Dec 07, 2017 | 31.46 | 32.00 | 31.26 | 31.93 | 629,688 | +0.57(+1.83%) |
Dec 06, 2017 | 31.83 | 31.90 | 31.19 | 31.36 | 773,944 | -0.57(-1.80%) |
Dec 05, 2017 | 32.24 | 32.24 | 31.87 | 31.93 | 216,281 | -0.20(-0.63%) |
Dec 04, 2017 | 32.44 | 32.51 | 32.10 | 32.14 | 188,204 | -0.15(-0.47%) |