Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 34.73 | 34.73 | 34.73 | 0 | +0.14(+0.41%) | |
Mar 28, 2018 | 34.62 | 34.65 | 34.59 | 34.59 | 2,459 | -0.11(-0.32%) |
Mar 27, 2018 | 34.68 | 34.72 | 34.68 | 34.70 | 978 | +0.06(+0.17%) |
Mar 26, 2018 | 34.62 | 34.65 | 34.60 | 34.64 | 1,952 | +0.10(+0.28%) |
Mar 23, 2018 | 34.63 | 34.64 | 34.54 | 34.54 | 6,452 | -0.06(-0.18%) |
Mar 22, 2018 | 34.66 | 34.66 | 34.61 | 34.61 | 1,075 | -0.13(-0.38%) |
Mar 21, 2018 | 34.74 | 34.74 | 34.74 | 34.74 | 393 | +0.04(+0.10%) |
Mar 20, 2018 | 34.70 | 34.70 | 34.70 | 34.70 | 744 | -0.01(-0.02%) |
Mar 19, 2018 | 34.71 | 34.71 | 34.71 | 34.71 | 1,565 | -0.06(-0.18%) |
Mar 16, 2018 | 34.75 | 34.78 | 34.75 | 34.77 | 2,155 | -0.01(-0.03%) |
Mar 15, 2018 | 34.78 | 34.78 | 34.78 | 34.78 | 538 | +0.05(+0.13%) |
Mar 14, 2018 | 34.80 | 34.80 | 34.70 | 34.73 | 919 | -0.09(-0.26%) |
Mar 13, 2018 | 34.89 | 34.89 | 34.82 | 34.82 | 1,938 | -0.06(-0.16%) |
Mar 12, 2018 | 34.93 | 34.93 | 34.88 | 34.88 | 851 | -0.06(-0.18%) |
Mar 09, 2018 | 34.94 | 34.94 | 34.94 | 34.94 | 1,138 | +0.15(+0.43%) |
Mar 08, 2018 | 34.81 | 34.81 | 34.79 | 34.79 | 3,753 | +0.02(+0.06%) |
Mar 07, 2018 | 34.77 | 1,915 | -0.06(-0.18%) | |||
Mar 06, 2018 | 34.82 | 34.84 | 34.82 | 34.84 | 22,478 | +0.06(+0.18%) |
Mar 05, 2018 | 34.76 | 34.77 | 34.76 | 34.77 | 1,376 | +0.05(+0.15%) |
Mar 02, 2018 | 34.72 | 34.72 | 34.72 | 34.72 | 1,927 | -0.11(-0.31%) |
Feb 28, 2018 | 34.83 | 34.83 | 34.83 | 463 | -0.06(-0.18%) | |
Feb 27, 2018 | 34.88 | 34.90 | 34.87 | 34.90 | 992 | -0.10(-0.28%) |
Feb 26, 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 1,423 | +0.08(+0.22%) |
Feb 23, 2018 | 34.80 | 34.93 | 34.80 | 34.92 | 734 | +0.06(+0.17%) |
Feb 22, 2018 | 34.88 | 34.90 | 34.85 | 34.86 | 2,003 | -0.08(-0.23%) |
Feb 21, 2018 | 34.96 | 34.96 | 34.94 | 34.94 | 3,974 | +0.00(+0.01%) |
Feb 20, 2018 | 34.93 | 34.94 | 34.92 | 34.94 | 1,592 | -0.04(-0.13%) |
Feb 16, 2018 | 34.98 | 34.98 | 34.98 | 0 | +0.24(+0.69%) | |
Feb 15, 2018 | 34.73 | 34.74 | 34.73 | 34.74 | 808 | +0.33(+0.96%) |
Feb 14, 2018 | 34.41 | 34.41 | 34.41 | 34.41 | 659 | -0.15(-0.43%) |
Feb 13, 2018 | 34.55 | 34.56 | 34.51 | 34.56 | 3,620 | -0.09(-0.26%) |
Feb 12, 2018 | 34.60 | 34.65 | 34.60 | 34.65 | 3,996 | +0.32(+0.92%) |
Feb 09, 2018 | 34.53 | 34.53 | 34.30 | 34.33 | 1,340 | -0.26(-0.74%) |
Feb 08, 2018 | 34.77 | 34.77 | 34.59 | 34.59 | 4,349 | -0.47(-1.34%) |
Feb 07, 2018 | 35.12 | 35.12 | 35.06 | 35.06 | 1,958 | +0.09(+0.26%) |
Feb 06, 2018 | 34.92 | 34.97 | 34.70 | 34.97 | 73,281 | +0.07(+0.20%) |
Feb 05, 2018 | 35.00 | 34.90 | 34.90 | 3,376 | -0.09(-0.24%) | |
Feb 02, 2018 | 35.10 | 35.10 | 34.98 | 34.98 | 7,151 | -0.25(-0.71%) |
Feb 01, 2018 | 35.24 | 35.26 | 35.22 | 35.23 | 1,939 | -0.03(-0.07%) |
Jan 31, 2018 | 35.23 | 35.26 | 35.21 | 35.26 | 15,575 | +0.02(+0.06%) |
Jan 30, 2018 | 35.30 | 35.23 | 35.24 | 12,609 | -0.10(-0.28%) | |
Jan 29, 2018 | 35.38 | 35.38 | 35.31 | 35.33 | 6,730 | -0.10(-0.27%) |
Jan 26, 2018 | 35.42 | 35.43 | 35.42 | 35.43 | 2,266 | +0.00(+0.00%) |
Jan 25, 2018 | 35.43 | 35.43 | 35.43 | 35.43 | 733 | -0.02(-0.05%) |
Jan 24, 2018 | 35.41 | 35.45 | 35.41 | 35.45 | 814 | +0.05(+0.14%) |
Jan 23, 2018 | 35.40 | 35.40 | 35.40 | 35.40 | 471 | +0.05(+0.15%) |
Jan 22, 2018 | 35.39 | 35.39 | 35.34 | 35.34 | 1,851 | +0.00(+0.01%) |
Jan 19, 2018 | 35.33 | 35.34 | 35.33 | 35.34 | 2,065 | -0.01(-0.02%) |
Jan 18, 2018 | 35.35 | 35.35 | 35.35 | 35.35 | 438 | -0.04(-0.10%) |
Jan 17, 2018 | 35.40 | 35.40 | 35.38 | 35.38 | 2,963 | +0.01(+0.04%) |
Jan 16, 2018 | 35.41 | 35.37 | 35.37 | 1,889 | -0.02(-0.05%) | |
Jan 12, 2018 | 35.39 | 35.39 | 35.39 | 0 | -0.02(-0.04%) | |
Jan 11, 2018 | 35.35 | 35.41 | 35.35 | 35.40 | 3,850 | +0.05(+0.15%) |
Jan 10, 2018 | 35.34 | 35.35 | 35.31 | 35.35 | 2,044 | -0.06(-0.16%) |
Jan 09, 2018 | 35.47 | 35.47 | 35.41 | 35.41 | 2,316 | -0.06(-0.16%) |
Jan 08, 2018 | 35.45 | 35.46 | 35.45 | 35.46 | 1,183 | +0.01(+0.03%) |
Jan 05, 2018 | 35.45 | 35.45 | 35.45 | 35.45 | 1,634 | +0.05(+0.15%) |
Jan 04, 2018 | 35.41 | 35.42 | 35.40 | 35.40 | 1,790 | +0.06(+0.16%) |
Jan 03, 2018 | 35.31 | 35.34 | 35.31 | 35.34 | 1,844 | +0.14(+0.40%) |