Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 35.52 | 35.56 | 35.49 | 35.55 | 138,513 | +0.01(+0.03%) |
Feb 27, 2018 | 35.54 | 35.54 | 35.49 | 35.54 | 237,816 | +0.05(+0.13%) |
Feb 26, 2018 | 35.53 | 35.54 | 35.44 | 35.49 | 592,737 | -0.03(-0.08%) |
Feb 23, 2018 | 35.52 | 35.52 | 35.50 | 35.52 | 177,671 | -0.01(-0.02%) |
Feb 22, 2018 | 35.51 | 35.54 | 35.51 | 35.53 | 136,074 | +0.01(+0.04%) |
Feb 21, 2018 | 35.53 | 35.54 | 35.50 | 35.51 | 364,203 | -0.02(-0.05%) |
Feb 20, 2018 | 35.49 | 35.53 | 35.44 | 35.53 | 1,236,537 | +0.01(+0.02%) |
Feb 16, 2018 | 35.53 | 35.53 | 35.53 | 0 | +0.04(+0.10%) | |
Feb 15, 2018 | 35.50 | 35.50 | 35.48 | 35.49 | 153,110 | +0.01(+0.02%) |
Feb 14, 2018 | 35.48 | 35.48 | 35.39 | 35.48 | 184,172 | -0.03(-0.08%) |
Feb 13, 2018 | 35.43 | 35.52 | 35.41 | 35.51 | 255,637 | +0.07(+0.19%) |
Feb 12, 2018 | 35.55 | 35.56 | 35.44 | 35.44 | 167,789 | -0.04(-0.12%) |
Feb 09, 2018 | 35.50 | 35.55 | 35.44 | 35.49 | 365,753 | -0.02(-0.06%) |
Feb 08, 2018 | 35.53 | 35.59 | 35.48 | 35.51 | 232,044 | -0.02(-0.06%) |
Feb 07, 2018 | 35.49 | 35.54 | 35.49 | 35.53 | 430,954 | -0.01(-0.04%) |
Feb 06, 2018 | 35.55 | 35.55 | 35.49 | 35.55 | 378,382 | -0.02(-0.07%) |
Feb 05, 2018 | 35.58 | 35.59 | 35.56 | 35.57 | 241,073 | +0.00(+0.01%) |
Feb 02, 2018 | 35.55 | 35.55 | 35.55 | 35.57 | 225,810 | -0.01(-0.04%) |
Feb 01, 2018 | 35.59 | 35.60 | 35.57 | 35.58 | 450,386 | +0.00(+0.00%) |
Jan 31, 2018 | 35.53 | 35.58 | 35.53 | 35.58 | 363,826 | +0.02(+0.06%) |
Jan 30, 2018 | 35.53 | 35.57 | 35.53 | 35.56 | 383,924 | +0.01(+0.04%) |
Jan 29, 2018 | 35.56 | 35.57 | 35.52 | 35.55 | 268,259 | -0.01(-0.02%) |
Jan 26, 2018 | 35.53 | 35.55 | 35.50 | 35.55 | 203,328 | +0.04(+0.10%) |
Jan 25, 2018 | 35.53 | 35.53 | 35.47 | 35.52 | 214,971 | +0.01(+0.02%) |
Jan 24, 2018 | 35.48 | 35.52 | 35.47 | 35.51 | 247,401 | +0.01(+0.02%) |
Jan 23, 2018 | 35.50 | 35.52 | 35.49 | 35.50 | 197,423 | +0.01(+0.03%) |
Jan 22, 2018 | 35.46 | 35.49 | 35.45 | 35.49 | 238,478 | +0.03(+0.08%) |
Jan 19, 2018 | 35.44 | 35.48 | 35.43 | 35.46 | 268,214 | +0.03(+0.08%) |
Jan 18, 2018 | 35.46 | 35.46 | 35.40 | 35.43 | 299,651 | -0.01(-0.02%) |
Jan 17, 2018 | 35.41 | 35.45 | 35.40 | 35.44 | 262,652 | +0.03(+0.08%) |
Jan 16, 2018 | 35.38 | 35.41 | 35.37 | 35.41 | 172,392 | +0.00(+0.00%) |
Jan 12, 2018 | 35.41 | 35.41 | 35.41 | 0 | +0.04(+0.10%) | |
Jan 11, 2018 | 35.36 | 35.40 | 35.36 | 35.37 | 227,780 | +0.02(+0.06%) |
Jan 10, 2018 | 35.37 | 35.39 | 35.32 | 35.35 | 190,606 | +0.02(+0.06%) |
Jan 09, 2018 | 35.35 | 35.37 | 35.32 | 35.33 | 409,991 | -0.02(-0.06%) |
Jan 08, 2018 | 35.37 | 35.38 | 35.34 | 35.35 | 250,772 | +0.00(+0.00%) |
Jan 05, 2018 | 35.31 | 35.36 | 35.31 | 35.35 | 178,558 | +0.04(+0.12%) |
Jan 04, 2018 | 35.32 | 35.35 | 35.29 | 35.31 | 167,900 | -0.00(-0.01%) |
Jan 03, 2018 | 35.30 | 35.34 | 35.26 | 35.31 | 359,412 | +0.03(+0.09%) |
Jan 02, 2018 | 35.28 | 35.28 | 35.25 | 35.28 | 159,354 | +0.04(+0.10%) |
Dec 29, 2017 | 35.24 | 35.24 | 35.24 | 0 | +0.01(+0.04%) | |
Dec 28, 2017 | 35.28 | 35.30 | 35.23 | 35.23 | 259,666 | -0.01(-0.04%) |
Dec 27, 2017 | 35.26 | 35.28 | 35.23 | 35.24 | 174,351 | -0.02(-0.06%) |
Dec 26, 2017 | 35.27 | 35.29 | 35.21 | 35.26 | 268,263 | +0.03(+0.08%) |
Dec 22, 2017 | 35.25 | 35.27 | 35.23 | 35.24 | 165,701 | -0.02(-0.06%) |
Dec 21, 2017 | 35.26 | 35.26 | 35.22 | 35.26 | 232,990 | +0.00(+0.01%) |
Dec 20, 2017 | 35.22 | 35.27 | 35.22 | 35.25 | 247,695 | +0.02(+0.06%) |
Dec 19, 2017 | 35.22 | 35.25 | 35.21 | 35.23 | 177,997 | +0.00(+0.00%) |
Dec 18, 2017 | 35.22 | 35.25 | 35.20 | 35.23 | 174,597 | +0.00(+0.00%) |
Dec 15, 2017 | 35.24 | 35.25 | 35.20 | 35.23 | 171,519 | +0.00(+0.00%) |
Dec 14, 2017 | 35.21 | 35.24 | 35.20 | 35.23 | 103,652 | -0.01(-0.02%) |
Dec 13, 2017 | 35.20 | 35.25 | 35.20 | 35.24 | 221,414 | +0.01(+0.02%) |
Dec 12, 2017 | 35.22 | 35.23 | 35.19 | 35.23 | 130,572 | +0.02(+0.06%) |
Dec 11, 2017 | 35.22 | 35.22 | 35.17 | 35.21 | 115,681 | +0.04(+0.10%) |
Dec 08, 2017 | 35.18 | 35.21 | 35.17 | 35.17 | 134,316 | +0.01(+0.02%) |
Dec 07, 2017 | 35.21 | 35.21 | 35.16 | 35.17 | 172,868 | -0.04(-0.10%) |
Dec 06, 2017 | 35.20 | 35.21 | 35.14 | 35.20 | 208,621 | +0.01(+0.04%) |
Dec 05, 2017 | 35.16 | 35.19 | 35.16 | 35.19 | 139,618 | +0.01(+0.04%) |
Dec 04, 2017 | 35.16 | 35.17 | 35.14 | 35.17 | 174,975 | +0.01(+0.04%) |