Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 34.40 | 34.40 | 33.85 | 33.85 | 39,306 | -0.34(-1.01%) |
Feb 27, 2018 | 34.73 | 34.77 | 34.20 | 34.20 | 86,678 | -0.45(-1.30%) |
Feb 26, 2018 | 34.48 | 34.65 | 34.38 | 34.65 | 98,432 | +0.44(+1.27%) |
Feb 23, 2018 | 33.96 | 34.23 | 33.87 | 34.21 | 86,786 | +0.49(+1.47%) |
Feb 22, 2018 | 33.78 | 34.08 | 33.72 | 33.72 | 46,578 | +0.04(+0.10%) |
Feb 21, 2018 | 33.89 | 34.23 | 33.68 | 33.68 | 85,976 | -0.27(-0.81%) |
Feb 20, 2018 | 33.91 | 34.17 | 33.85 | 33.95 | 55,800 | -0.20(-0.59%) |
Feb 16, 2018 | 34.16 | 34.16 | 34.16 | 0 | +0.16(+0.46%) | |
Feb 15, 2018 | 34.02 | 33.74 | 34.00 | 62,968 | +0.34(+1.02%) | |
Feb 14, 2018 | 32.98 | 33.67 | 32.98 | 33.66 | 100,558 | +0.47(+1.42%) |
Feb 13, 2018 | 32.90 | 33.21 | 32.90 | 33.18 | 47,406 | +0.21(+0.65%) |
Feb 12, 2018 | 32.94 | 33.19 | 32.67 | 32.97 | 85,324 | +0.38(+1.17%) |
Feb 09, 2018 | 32.53 | 32.63 | 31.50 | 32.59 | 210,696 | +0.40(+1.25%) |
Feb 08, 2018 | 33.27 | 33.32 | 32.19 | 32.19 | 98,184 | -1.09(-3.28%) |
Feb 07, 2018 | 33.30 | 33.83 | 33.28 | 33.28 | 116,892 | -0.14(-0.42%) |
Feb 06, 2018 | 32.25 | 33.56 | 32.23 | 33.42 | 155,782 | +0.09(+0.26%) |
Feb 05, 2018 | 33.88 | 34.22 | 32.76 | 33.33 | 118,326 | -0.91(-2.65%) |
Feb 02, 2018 | 34.81 | 34.81 | 34.20 | 34.24 | 69,802 | -0.75(-2.14%) |
Feb 01, 2018 | 34.87 | 35.01 | 34.87 | 34.99 | 22,680 | -0.00(-0.00%) |
Jan 31, 2018 | 35.16 | 35.19 | 34.87 | 34.99 | 60,522 | +0.02(+0.07%) |
Jan 30, 2018 | 35.16 | 35.16 | 34.97 | 34.97 | 48,048 | -0.47(-1.32%) |
Jan 29, 2018 | 35.64 | 35.73 | 35.38 | 35.43 | 56,494 | -0.22(-0.61%) |
Jan 26, 2018 | 35.45 | 35.66 | 35.38 | 35.65 | 45,900 | +0.36(+1.01%) |
Jan 25, 2018 | 35.53 | 35.53 | 35.23 | 35.30 | 29,538 | -0.06(-0.17%) |
Jan 24, 2018 | 35.52 | 35.53 | 35.23 | 35.35 | 110,556 | -0.09(-0.25%) |
Jan 23, 2018 | 35.36 | 35.45 | 35.33 | 35.44 | 159,110 | +0.13(+0.37%) |
Jan 22, 2018 | 34.99 | 35.31 | 34.99 | 35.31 | 236,634 | +0.33(+0.94%) |
Jan 19, 2018 | 34.94 | 35.00 | 34.88 | 34.99 | 49,750 | +0.15(+0.44%) |
Jan 18, 2018 | 34.94 | 34.95 | 34.80 | 34.83 | 108,918 | -0.03(-0.08%) |
Jan 17, 2018 | 34.64 | 34.95 | 34.58 | 34.86 | 59,492 | +0.34(+0.98%) |
Jan 16, 2018 | 34.86 | 34.96 | 34.47 | 34.52 | 91,212 | -0.21(-0.61%) |
Jan 12, 2018 | 34.73 | 34.73 | 34.73 | 0 | +0.21(+0.60%) | |
Jan 11, 2018 | 34.37 | 34.52 | 34.27 | 34.52 | 72,650 | +0.28(+0.81%) |
Jan 10, 2018 | 34.28 | 34.25 | 84,022 | -0.03(-0.08%) | ||
Jan 09, 2018 | 34.27 | 34.40 | 34.23 | 34.27 | 154,478 | +0.00(+0.00%) |
Jan 08, 2018 | 34.12 | 34.27 | 34.12 | 34.27 | 37,920 | +0.10(+0.31%) |
Jan 05, 2018 | 34.08 | 34.17 | 34.03 | 34.17 | 63,186 | +0.15(+0.44%) |
Jan 04, 2018 | 34.04 | 34.07 | 33.98 | 34.02 | 54,720 | +0.09(+0.28%) |
Jan 03, 2018 | 33.80 | 33.92 | 33.73 | 33.92 | 80,734 | +0.28(+0.85%) |
Jan 02, 2018 | 33.48 | 33.65 | 33.48 | 33.64 | 151,780 | +0.26(+0.78%) |
Dec 29, 2017 | 33.38 | 33.38 | 33.38 | 0 | -0.19(-0.57%) | |
Dec 28, 2017 | 33.62 | 33.62 | 33.51 | 33.57 | 99,814 | +0.11(+0.33%) |
Dec 27, 2017 | 33.46 | 33.54 | 33.46 | 33.46 | 26,560 | -0.00(-0.01%) |
Dec 26, 2017 | 33.50 | 33.50 | 33.41 | 33.46 | 44,430 | -0.16(-0.46%) |
Dec 22, 2017 | 33.63 | 33.63 | 33.56 | 33.62 | 31,748 | -0.02(-0.07%) |
Dec 21, 2017 | 33.67 | 33.69 | 33.59 | 33.64 | 75,516 | +0.05(+0.15%) |
Dec 20, 2017 | 33.74 | 33.74 | 33.54 | 33.59 | 53,248 | +0.05(+0.13%) |
Dec 19, 2017 | 33.77 | 33.77 | 33.55 | 33.55 | 109,430 | -0.15(-0.45%) |
Dec 18, 2017 | 33.62 | 33.72 | 33.62 | 33.70 | 22,860 | +0.27(+0.82%) |
Dec 15, 2017 | 33.27 | 33.48 | 33.25 | 33.42 | 43,408 | +0.32(+0.97%) |
Dec 14, 2017 | 33.26 | 33.44 | 33.10 | 33.10 | 44,110 | -0.20(-0.62%) |
Dec 13, 2017 | 33.33 | 33.38 | 33.29 | 33.30 | 155,124 | -0.05(-0.13%) |
Dec 12, 2017 | 33.36 | 33.38 | 33.27 | 33.35 | 32,406 | +0.05(+0.14%) |
Dec 11, 2017 | 33.23 | 33.30 | 33.20 | 33.30 | 45,488 | +0.17(+0.50%) |
Dec 08, 2017 | 33.16 | 33.19 | 33.07 | 33.14 | 40,356 | +0.16(+0.50%) |
Dec 07, 2017 | 32.77 | 32.99 | 32.77 | 32.98 | 22,924 | +0.16(+0.50%) |
Dec 06, 2017 | 32.73 | 32.89 | 32.73 | 32.81 | 45,126 | -0.05(-0.15%) |
Dec 05, 2017 | 33.05 | 33.06 | 32.83 | 32.86 | 46,200 | -0.21(-0.65%) |
Dec 04, 2017 | 33.16 | 33.25 | 33.05 | 33.07 | 31,342 | +0.13(+0.41%) |