Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 33.13 | 33.17 | 33.05 | 33.05 | 1,272,105 | -0.04(-0.13%) |
Feb 27, 2018 | 33.11 | 33.16 | 33.07 | 33.09 | 341,959 | -0.04(-0.13%) |
Feb 26, 2018 | 33.19 | 33.34 | 33.09 | 33.13 | 380,658 | +0.03(+0.09%) |
Feb 23, 2018 | 32.99 | 33.10 | 32.96 | 33.10 | 243,301 | +0.16(+0.47%) |
Feb 22, 2018 | 32.99 | 33.05 | 32.95 | 32.95 | 321,813 | -0.01(-0.04%) |
Feb 21, 2018 | 33.07 | 33.10 | 32.93 | 32.96 | 429,923 | -0.08(-0.23%) |
Feb 20, 2018 | 33.03 | 33.11 | 33.02 | 33.04 | 440,204 | -0.06(-0.17%) |
Feb 16, 2018 | 33.09 | 33.09 | 33.09 | 0 | +0.07(+0.21%) | |
Feb 15, 2018 | 32.91 | 33.05 | 32.91 | 33.02 | 402,974 | +0.20(+0.60%) |
Feb 14, 2018 | 32.64 | 32.91 | 32.64 | 32.83 | 659,027 | +0.08(+0.26%) |
Feb 13, 2018 | 32.76 | 32.77 | 32.69 | 32.74 | 280,383 | -0.04(-0.13%) |
Feb 12, 2018 | 32.70 | 32.81 | 32.70 | 32.78 | 600,006 | +0.11(+0.32%) |
Feb 09, 2018 | 32.76 | 32.85 | 32.38 | 32.68 | 992,366 | -0.06(-0.19%) |
Feb 08, 2018 | 32.88 | 32.95 | 32.71 | 32.74 | 456,457 | -0.13(-0.41%) |
Feb 07, 2018 | 33.05 | 33.17 | 32.88 | 32.88 | 624,670 | -0.11(-0.34%) |
Feb 06, 2018 | 32.71 | 33.00 | 32.57 | 32.99 | 680,013 | +0.07(+0.20%) |
Feb 05, 2018 | 32.95 | 33.08 | 32.78 | 32.92 | 679,921 | -0.07(-0.22%) |
Feb 02, 2018 | 33.14 | 33.14 | 33.00 | 33.00 | 577,979 | -0.17(-0.51%) |
Feb 01, 2018 | 33.07 | 33.21 | 33.07 | 33.17 | 353,692 | -0.01(-0.04%) |
Jan 31, 2018 | 33.18 | 33.21 | 33.15 | 33.18 | 898,475 | +0.04(+0.11%) |
Jan 30, 2018 | 33.20 | 33.22 | 33.13 | 33.14 | 1,022,230 | -0.08(-0.23%) |
Jan 29, 2018 | 33.26 | 33.26 | 33.20 | 33.22 | 458,945 | -0.08(-0.23%) |
Jan 26, 2018 | 33.31 | 33.31 | 33.26 | 33.30 | 484,774 | +0.01(+0.04%) |
Jan 25, 2018 | 33.28 | 33.31 | 33.25 | 33.28 | 547,855 | +0.00(+0.00%) |
Jan 24, 2018 | 33.27 | 33.32 | 33.24 | 33.28 | 478,949 | -0.01(-0.02%) |
Jan 23, 2018 | 33.23 | 33.29 | 33.22 | 33.29 | 397,575 | +0.06(+0.19%) |
Jan 22, 2018 | 33.21 | 33.23 | 33.20 | 33.23 | 769,450 | +0.01(+0.04%) |
Jan 19, 2018 | 33.18 | 33.22 | 33.16 | 33.21 | 542,360 | +0.03(+0.08%) |
Jan 18, 2018 | 33.17 | 33.21 | 33.15 | 33.19 | 946,835 | +0.01(+0.04%) |
Jan 17, 2018 | 33.15 | 33.21 | 33.15 | 33.17 | 557,499 | -0.01(-0.04%) |
Jan 16, 2018 | 33.22 | 33.22 | 33.15 | 33.19 | 727,454 | +0.00(+0.00%) |
Jan 12, 2018 | 33.19 | 33.19 | 33.19 | 0 | -0.03(-0.08%) | |
Jan 11, 2018 | 33.16 | 33.21 | 33.15 | 33.21 | 544,325 | +0.08(+0.25%) |
Jan 10, 2018 | 33.18 | 33.18 | 33.13 | 1,143,819 | -0.05(-0.15%) | |
Jan 09, 2018 | 33.26 | 33.27 | 33.16 | 33.18 | 470,954 | -0.08(-0.25%) |
Jan 08, 2018 | 33.25 | 33.27 | 33.22 | 33.26 | 803,979 | +0.01(+0.04%) |
Jan 05, 2018 | 33.28 | 33.29 | 33.23 | 33.25 | 565,126 | +0.01(+0.02%) |
Jan 04, 2018 | 33.19 | 33.26 | 33.17 | 33.24 | 526,428 | +0.05(+0.15%) |
Jan 03, 2018 | 33.09 | 33.19 | 33.09 | 33.19 | 548,324 | +0.12(+0.36%) |
Jan 02, 2018 | 33.07 | 33.10 | 33.07 | 33.07 | 499,510 | -0.01(-0.02%) |
Dec 29, 2017 | 33.08 | 33.08 | 33.08 | 0 | +0.06(+0.17%) | |
Dec 28, 2017 | 33.12 | 33.12 | 33.01 | 33.02 | 389,768 | -0.04(-0.13%) |
Dec 27, 2017 | 33.01 | 33.07 | 33.01 | 33.07 | 672,018 | +0.03(+0.09%) |
Dec 26, 2017 | 33.04 | 33.04 | 33.00 | 33.04 | 393,738 | +0.04(+0.11%) |
Dec 22, 2017 | 32.97 | 33.00 | 32.97 | 33.00 | 1,045,669 | +0.04(+0.13%) |
Dec 21, 2017 | 33.00 | 33.00 | 32.95 | 32.96 | 482,187 | +0.03(+0.10%) |
Dec 20, 2017 | 32.94 | 32.94 | 32.88 | 32.93 | 371,905 | +0.02(+0.06%) |
Dec 19, 2017 | 32.79 | 32.94 | 32.79 | 32.91 | 498,508 | +0.00(+0.00%) |
Dec 18, 2017 | 32.97 | 32.99 | 32.90 | 32.91 | 853,668 | -0.03(-0.11%) |
Dec 15, 2017 | 32.95 | 32.96 | 32.90 | 32.94 | 645,091 | +0.03(+0.11%) |
Dec 14, 2017 | 32.94 | 32.94 | 32.89 | 32.91 | 521,806 | -0.02(-0.06%) |
Dec 13, 2017 | 32.92 | 32.94 | 32.89 | 32.93 | 1,348,883 | +0.01(+0.02%) |
Dec 12, 2017 | 32.92 | 32.94 | 32.91 | 32.92 | 310,923 | +0.01(+0.02%) |
Dec 11, 2017 | 32.89 | 32.93 | 32.89 | 32.92 | 373,092 | +0.01(+0.04%) |
Dec 08, 2017 | 32.91 | 32.92 | 32.88 | 32.90 | 809,559 | +0.03(+0.09%) |
Dec 07, 2017 | 32.88 | 32.92 | 32.87 | 32.87 | 299,515 | -0.01(-0.04%) |
Dec 06, 2017 | 32.90 | 32.93 | 32.87 | 32.89 | 449,936 | -0.01(-0.04%) |
Dec 05, 2017 | 32.94 | 32.95 | 32.89 | 32.90 | 272,106 | +0.03(+0.09%) |
Dec 04, 2017 | 32.94 | 32.94 | 32.86 | 32.87 | 287,664 | -0.04(-0.13%) |