Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2018 | 36.14 | 36.14 | 36.14 | 0 | -0.40(-1.09%) | |
Feb 26, 2018 | 36.34 | 36.56 | 36.17 | 36.54 | 1,509 | +0.63(+1.76%) |
Feb 23, 2018 | 35.91 | 35.91 | 35.91 | 35.91 | 271 | +0.01(+0.03%) |
Feb 22, 2018 | 35.90 | 35.90 | 35.90 | 35.90 | 130 | -0.32(-0.88%) |
Feb 21, 2018 | 36.15 | 36.29 | 36.15 | 36.22 | 8,327 | +0.33(+0.91%) |
Feb 20, 2018 | 36.03 | 36.17 | 35.86 | 35.89 | 1,583 | -0.66(-1.80%) |
Feb 16, 2018 | 36.55 | 36.55 | 36.55 | 0 | +0.22(+0.61%) | |
Feb 15, 2018 | 36.55 | 36.55 | 36.04 | 36.33 | 1,816 | +0.49(+1.38%) |
Feb 14, 2018 | 35.39 | 35.83 | 35.39 | 35.83 | 3,085 | +1.10(+3.16%) |
Feb 13, 2018 | 34.92 | 34.92 | 34.73 | 34.73 | 350 | +0.09(+0.26%) |
Feb 12, 2018 | 34.57 | 34.64 | 34.56 | 34.64 | 2,146 | +0.03(+0.08%) |
Feb 09, 2018 | 34.62 | 34.62 | 33.95 | 34.62 | 1,272 | +0.20(+0.59%) |
Feb 08, 2018 | 36.04 | 36.04 | 34.34 | 34.41 | 9,187 | -0.92(-2.61%) |
Feb 07, 2018 | 35.65 | 35.03 | 35.34 | 1,774 | +0.31(+0.89%) | |
Feb 06, 2018 | 35.59 | 35.59 | 35.03 | 35.03 | 1,020 | -0.26(-0.74%) |
Feb 05, 2018 | 35.86 | 35.29 | 35.29 | 1,858 | -0.58(-1.61%) | |
Feb 02, 2018 | 36.31 | 36.74 | 35.82 | 35.86 | 2,938 | -1.01(-2.73%) |
Jan 31, 2018 | 36.87 | 36.87 | 36.87 | 0 | +0.12(+0.32%) | |
Jan 30, 2018 | 36.75 | 36.75 | 36.75 | 36.75 | 277 | -0.49(-1.30%) |
Jan 29, 2018 | 37.63 | 37.63 | 37.24 | 37.24 | 217 | -0.20(-0.54%) |
Jan 26, 2018 | 37.35 | 37.44 | 37.19 | 37.44 | 900 | +0.21(+0.57%) |
Jan 25, 2018 | 37.23 | 37.23 | 37.23 | 37.23 | 155 | +0.23(+0.62%) |
Jan 24, 2018 | 37.00 | 37.00 | 37.00 | 37.00 | 280 | -0.16(-0.43%) |
Jan 23, 2018 | 37.16 | 37.16 | 37.16 | 37.16 | 273 | +0.16(+0.42%) |
Jan 22, 2018 | 37.05 | 37.05 | 37.00 | 37.00 | 461 | +0.33(+0.90%) |
Jan 19, 2018 | 36.77 | 36.77 | 36.68 | 36.68 | 1,122 | +0.16(+0.43%) |
Jan 18, 2018 | 36.52 | 36.52 | 36.52 | 36.52 | 240 | +0.09(+0.24%) |
Jan 17, 2018 | 36.43 | 36.43 | 36.43 | 36.43 | 623 | -0.34(-0.92%) |
Jan 16, 2018 | 36.89 | 36.89 | 36.77 | 36.77 | 269 | +0.42(+1.15%) |
Jan 11, 2018 | 36.35 | 36.35 | 36.35 | 0 | +0.46(+1.27%) | |
Jan 10, 2018 | 36.28 | 36.28 | 35.90 | 561 | -0.38(-1.04%) | |
Jan 09, 2018 | 35.95 | 36.28 | 35.95 | 36.28 | 726 | +0.14(+0.38%) |
Jan 08, 2018 | 36.74 | 36.74 | 36.03 | 36.14 | 1,846 | -0.12(-0.32%) |
Jan 05, 2018 | 36.00 | 36.26 | 36.00 | 36.26 | 4,337 | +0.27(+0.75%) |
Jan 04, 2018 | 36.25 | 36.25 | 35.94 | 35.99 | 5,126 | +0.84(+2.38%) |
Jan 03, 2018 | 35.15 | 35.15 | 35.15 | 35.15 | 948 | -0.58(-1.63%) |
Jan 02, 2018 | 35.77 | 35.77 | 35.73 | 35.73 | 317 | +0.09(+0.25%) |
Dec 28, 2017 | 35.64 | 35.64 | 35.64 | 0 | +0.03(+0.07%) | |
Dec 26, 2017 | 35.62 | 35.62 | 35.62 | 37 | +0.12(+0.33%) | |
Dec 22, 2017 | 35.66 | 35.68 | 35.50 | 35.50 | 7,936 | -0.34(-0.95%) |
Dec 20, 2017 | 35.84 | 35.84 | 35.84 | 69 | +0.23(+0.63%) | |
Dec 19, 2017 | 35.83 | 35.90 | 35.61 | 35.61 | 2,415 | -0.06(-0.18%) |
Dec 18, 2017 | 35.74 | 35.74 | 35.68 | 35.68 | 681 | +0.69(+1.98%) |
Dec 14, 2017 | 34.98 | 34.98 | 34.98 | 74 | +0.30(+0.87%) | |
Dec 12, 2017 | 34.68 | 34.68 | 34.68 | 268 | -0.34(-0.97%) | |
Dec 11, 2017 | 35.18 | 35.18 | 35.01 | 35.02 | 4,364 | -0.07(-0.19%) |
Dec 08, 2017 | 35.72 | 35.72 | 34.95 | 35.09 | 2,330 | +0.05(+0.14%) |
Dec 07, 2017 | 34.98 | 35.04 | 34.98 | 35.04 | 1,235 | +0.24(+0.70%) |
Dec 06, 2017 | 34.86 | 35.11 | 34.80 | 34.80 | 557 | -0.31(-0.88%) |
Dec 05, 2017 | 35.04 | 35.11 | 35.04 | 35.11 | 2,724 | -0.10(-0.28%) |
Dec 04, 2017 | 35.28 | 35.37 | 35.21 | 35.21 | 3,391 | +0.06(+0.17%) |