Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 34.32 | 34.39 | 33.93 | 33.93 | 185,056 | -0.30(-0.86%) |
Feb 27, 2018 | 34.88 | 34.90 | 34.23 | 34.23 | 229,289 | -0.79(-2.25%) |
Feb 26, 2018 | 34.98 | 35.03 | 34.78 | 35.01 | 119,246 | +0.13(+0.38%) |
Feb 23, 2018 | 34.67 | 34.88 | 34.62 | 34.88 | 94,764 | +0.34(+1.00%) |
Feb 22, 2018 | 34.47 | 34.54 | 96,091 | +0.21(+0.62%) | ||
Feb 21, 2018 | 34.55 | 34.90 | 34.32 | 34.32 | 274,851 | -0.15(-0.43%) |
Feb 20, 2018 | 34.77 | 34.90 | 34.41 | 34.47 | 155,116 | -0.51(-1.45%) |
Feb 16, 2018 | 34.98 | 34.98 | 34.98 | 0 | +0.02(+0.05%) | |
Feb 15, 2018 | 34.74 | 34.98 | 34.63 | 34.96 | 171,637 | +0.44(+1.28%) |
Feb 14, 2018 | 34.00 | 34.55 | 33.94 | 34.52 | 198,341 | +0.25(+0.72%) |
Feb 13, 2018 | 34.05 | 34.32 | 33.96 | 34.28 | 163,398 | +0.23(+0.67%) |
Feb 12, 2018 | 33.90 | 34.14 | 33.58 | 34.05 | 160,821 | +0.36(+1.07%) |
Feb 09, 2018 | 33.73 | 33.87 | 32.96 | 33.68 | 274,635 | +0.21(+0.64%) |
Feb 08, 2018 | 34.29 | 34.41 | 33.47 | 33.47 | 280,357 | -0.82(-2.39%) |
Feb 07, 2018 | 34.44 | 34.65 | 34.29 | 34.29 | 171,419 | -0.33(-0.95%) |
Feb 06, 2018 | 33.72 | 34.85 | 33.64 | 34.62 | 837,790 | -0.00(-0.01%) |
Feb 05, 2018 | 35.11 | 35.19 | 34.24 | 34.62 | 408,263 | -0.78(-2.20%) |
Feb 02, 2018 | 35.84 | 35.85 | 35.44 | 35.40 | 304,290 | -0.64(-1.79%) |
Feb 01, 2018 | 36.09 | 36.20 | 35.99 | 36.05 | 166,141 | -0.11(-0.29%) |
Jan 31, 2018 | 36.22 | 36.37 | 35.95 | 36.15 | 96,584 | +0.18(+0.50%) |
Jan 30, 2018 | 36.15 | 36.15 | 35.92 | 35.97 | 164,911 | -0.29(-0.81%) |
Jan 29, 2018 | 36.61 | 36.61 | 36.23 | 36.27 | 259,004 | -0.52(-1.42%) |
Jan 26, 2018 | 36.87 | 36.87 | 36.69 | 36.79 | 114,976 | +0.16(+0.45%) |
Jan 25, 2018 | 36.71 | 36.79 | 36.55 | 36.63 | 76,842 | -0.02(-0.04%) |
Jan 24, 2018 | 36.69 | 36.79 | 36.55 | 36.64 | 183,742 | +0.08(+0.22%) |
Jan 23, 2018 | 36.48 | 36.61 | 36.38 | 36.56 | 164,160 | +0.05(+0.13%) |
Jan 22, 2018 | 36.28 | 36.54 | 36.28 | 36.51 | 160,420 | +0.33(+0.90%) |
Jan 19, 2018 | 36.06 | 36.23 | 36.02 | 36.19 | 95,163 | +0.24(+0.66%) |
Jan 18, 2018 | 36.15 | 36.15 | 35.94 | 35.95 | 81,363 | -0.25(-0.70%) |
Jan 17, 2018 | 35.97 | 36.27 | 35.96 | 36.20 | 159,572 | +0.31(+0.86%) |
Jan 16, 2018 | 36.14 | 36.22 | 35.89 | 35.89 | 209,340 | -0.05(-0.14%) |
Jan 12, 2018 | 35.94 | 35.94 | 35.94 | 0 | -0.03(-0.09%) | |
Jan 11, 2018 | 35.88 | 36.01 | 35.81 | 35.97 | 102,106 | +0.18(+0.50%) |
Jan 10, 2018 | 35.92 | 35.92 | 35.75 | 35.79 | 297,667 | -0.16(-0.45%) |
Jan 09, 2018 | 36.17 | 36.18 | 35.92 | 35.96 | 102,351 | -0.18(-0.50%) |
Jan 08, 2018 | 36.01 | 36.14 | 35.97 | 36.14 | 100,576 | +0.13(+0.36%) |
Jan 05, 2018 | 35.89 | 36.01 | 35.84 | 36.01 | 142,963 | +0.21(+0.59%) |
Jan 04, 2018 | 35.76 | 35.87 | 35.75 | 35.79 | 160,008 | +0.06(+0.16%) |
Jan 03, 2018 | 35.84 | 35.94 | 35.73 | 35.74 | 134,706 | -0.07(-0.20%) |
Jan 02, 2018 | 35.78 | 35.86 | 35.75 | 35.81 | 158,515 | +0.28(+0.78%) |
Dec 29, 2017 | 35.53 | 35.53 | 35.53 | 0 | -0.10(-0.27%) | |
Dec 28, 2017 | 35.65 | 35.65 | 35.55 | 35.63 | 78,072 | +0.23(+0.66%) |
Dec 27, 2017 | 35.38 | 35.51 | 35.38 | 35.40 | 110,877 | +0.02(+0.05%) |
Dec 26, 2017 | 35.27 | 35.43 | 35.27 | 35.38 | 60,841 | +0.11(+0.32%) |
Dec 22, 2017 | 35.17 | 35.27 | 35.12 | 35.27 | 73,811 | +0.06(+0.18%) |
Dec 21, 2017 | 35.12 | 35.27 | 35.08 | 35.20 | 145,724 | +0.22(+0.63%) |
Dec 20, 2017 | 34.99 | 35.07 | 34.96 | 34.98 | 81,559 | +0.04(+0.12%) |
Dec 19, 2017 | 35.37 | 35.37 | 34.94 | 34.94 | 98,638 | -0.36(-1.01%) |
Dec 18, 2017 | 35.28 | 35.44 | 35.28 | 35.30 | 93,126 | +0.16(+0.46%) |
Dec 15, 2017 | 34.98 | 35.20 | 34.98 | 35.14 | 101,563 | +0.34(+0.98%) |
Dec 14, 2017 | 34.91 | 34.96 | 34.80 | 34.80 | 109,259 | -0.08(-0.23%) |
Dec 13, 2017 | 34.73 | 34.95 | 34.73 | 34.88 | 95,490 | +0.28(+0.80%) |
Dec 12, 2017 | 34.59 | 34.64 | 34.55 | 34.60 | 85,981 | +0.02(+0.05%) |
Dec 11, 2017 | 34.55 | 34.68 | 34.55 | 34.59 | 100,780 | +0.03(+0.09%) |
Dec 08, 2017 | 34.52 | 34.55 | 34.40 | 34.55 | 71,360 | +0.27(+0.78%) |
Dec 07, 2017 | 34.25 | 34.39 | 34.18 | 34.29 | 177,009 | -0.04(-0.12%) |
Dec 06, 2017 | 34.46 | 34.46 | 34.26 | 34.33 | 135,206 | -0.16(-0.47%) |
Dec 05, 2017 | 34.64 | 34.68 | 34.47 | 34.49 | 1,250,452 | -0.10(-0.28%) |
Dec 04, 2017 | 34.68 | 34.68 | 34.57 | 34.59 | 225,038 | -0.10(-0.28%) |