Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 33.40 | 33.40 | 32.92 | 32.95 | 213,900 | -0.45(-1.35%) |
Feb 27, 2018 | 34.04 | 34.04 | 33.40 | 33.40 | 100,950 | -0.83(-2.41%) |
Feb 26, 2018 | 34.11 | 34.25 | 33.97 | 34.23 | 28,276 | +0.27(+0.79%) |
Feb 23, 2018 | 33.80 | 33.99 | 33.75 | 33.96 | 24,395 | +0.45(+1.35%) |
Feb 22, 2018 | 33.47 | 33.51 | 25,562 | +0.06(+0.17%) | ||
Feb 21, 2018 | 33.75 | 34.03 | 33.45 | 33.45 | 83,039 | +0.01(+0.04%) |
Feb 20, 2018 | 33.43 | 33.55 | 33.33 | 33.44 | 54,243 | -0.54(-1.60%) |
Feb 16, 2018 | 33.98 | 33.98 | 33.98 | 0 | +0.07(+0.19%) | |
Feb 15, 2018 | 33.93 | 34.05 | 33.80 | 33.92 | 40,973 | +0.53(+1.59%) |
Feb 14, 2018 | 32.50 | 33.46 | 32.50 | 33.39 | 137,407 | +0.74(+2.26%) |
Feb 13, 2018 | 32.46 | 32.74 | 32.45 | 32.65 | 65,957 | +0.21(+0.64%) |
Feb 12, 2018 | 32.29 | 32.67 | 32.16 | 32.44 | 89,882 | +0.54(+1.70%) |
Feb 09, 2018 | 31.92 | 32.12 | 31.04 | 31.90 | 61,505 | +0.41(+1.30%) |
Feb 08, 2018 | 32.56 | 31.47 | 31.49 | 99,391 | -1.07(-3.28%) | |
Feb 07, 2018 | 32.89 | 33.18 | 32.56 | 32.56 | 78,751 | -0.95(-2.84%) |
Feb 06, 2018 | 32.49 | 33.74 | 32.49 | 33.51 | 89,093 | +0.46(+1.39%) |
Feb 05, 2018 | 33.57 | 33.78 | 32.63 | 33.05 | 117,944 | -0.53(-1.57%) |
Feb 02, 2018 | 34.09 | 34.09 | 33.58 | 33.58 | 101,894 | -0.92(-2.67%) |
Feb 01, 2018 | 34.52 | 34.63 | 34.45 | 34.50 | 39,129 | -0.23(-0.65%) |
Jan 31, 2018 | 34.97 | 34.99 | 34.63 | 34.72 | 33,374 | +0.16(+0.46%) |
Jan 30, 2018 | 34.59 | 34.59 | 34.59 | 34.56 | 227,619 | -0.39(-1.10%) |
Jan 29, 2018 | 35.00 | 35.04 | 34.90 | 34.95 | 76,840 | -0.50(-1.40%) |
Jan 26, 2018 | 35.26 | 35.46 | 35.17 | 35.45 | 50,081 | +0.45(+1.28%) |
Jan 25, 2018 | 35.04 | 35.24 | 34.94 | 35.00 | 45,912 | -0.02(-0.06%) |
Jan 24, 2018 | 34.92 | 35.06 | 34.78 | 35.02 | 66,146 | +0.32(+0.92%) |
Jan 23, 2018 | 34.57 | 34.73 | 34.57 | 34.70 | 24,441 | +0.13(+0.38%) |
Jan 22, 2018 | 34.33 | 34.57 | 34.29 | 34.57 | 253,579 | +0.29(+0.84%) |
Jan 19, 2018 | 34.22 | 34.32 | 34.09 | 34.28 | 54,979 | +0.26(+0.75%) |
Jan 18, 2018 | 34.01 | 34.07 | 33.96 | 34.03 | 132,126 | -0.02(-0.05%) |
Jan 17, 2018 | 33.82 | 34.12 | 33.80 | 34.04 | 94,327 | +0.48(+1.42%) |
Jan 16, 2018 | 33.72 | 33.84 | 33.55 | 33.56 | 61,003 | -0.01(-0.04%) |
Jan 12, 2018 | 33.58 | 33.58 | 33.58 | 0 | +0.33(+0.99%) | |
Jan 11, 2018 | 33.03 | 33.25 | 33.03 | 33.25 | 33,038 | +0.15(+0.45%) |
Jan 10, 2018 | 33.10 | 33.15 | 32.97 | 33.10 | 27,898 | -0.24(-0.71%) |
Jan 09, 2018 | 33.32 | 33.36 | 33.19 | 33.33 | 87,797 | -0.02(-0.06%) |
Jan 08, 2018 | 33.34 | 33.38 | 33.25 | 33.35 | 127,495 | -0.00(-0.01%) |
Jan 05, 2018 | 33.19 | 33.37 | 33.17 | 33.36 | 71,451 | +0.23(+0.68%) |
Jan 04, 2018 | 33.04 | 33.17 | 33.04 | 33.13 | 228,418 | +0.12(+0.36%) |
Jan 03, 2018 | 32.86 | 33.03 | 32.86 | 33.01 | 23,962 | +0.24(+0.73%) |
Jan 02, 2018 | 32.62 | 32.77 | 32.59 | 32.77 | 27,916 | +0.67(+2.08%) |
Dec 29, 2017 | 32.10 | 32.10 | 32.10 | 0 | +0.16(+0.51%) | |
Dec 28, 2017 | 32.01 | 32.05 | 31.92 | 31.94 | 56,066 | +0.18(+0.57%) |
Dec 27, 2017 | 31.74 | 31.81 | 31.71 | 31.76 | 62,479 | +0.08(+0.25%) |
Dec 26, 2017 | 31.67 | 31.68 | 31.61 | 31.68 | 26,455 | +0.00(+0.00%) |
Dec 22, 2017 | 31.64 | 31.68 | 31.61 | 31.68 | 15,820 | +0.15(+0.46%) |
Dec 21, 2017 | 31.40 | 31.58 | 31.40 | 31.53 | 51,453 | +0.20(+0.62%) |
Dec 20, 2017 | 31.41 | 31.41 | 31.33 | 31.34 | 38,804 | +0.07(+0.21%) |
Dec 19, 2017 | 31.38 | 31.38 | 31.25 | 31.27 | 34,293 | -0.04(-0.11%) |
Dec 18, 2017 | 31.22 | 31.41 | 31.22 | 31.31 | 32,236 | +0.36(+1.15%) |
Dec 15, 2017 | 30.92 | 31.00 | 30.78 | 30.95 | 60,700 | +0.06(+0.21%) |
Dec 14, 2017 | 30.96 | 30.98 | 30.88 | 30.88 | 36,005 | -0.08(-0.24%) |
Dec 13, 2017 | 30.88 | 31.04 | 30.88 | 30.96 | 76,729 | +0.20(+0.65%) |
Dec 12, 2017 | 30.66 | 30.76 | 30.62 | 30.76 | 22,480 | -0.24(-0.78%) |
Dec 11, 2017 | 30.98 | 31.01 | 30.95 | 31.00 | 20,332 | +0.24(+0.78%) |
Dec 08, 2017 | 30.76 | 30.81 | 30.70 | 30.76 | 119,596 | +0.29(+0.95%) |
Dec 07, 2017 | 30.33 | 30.53 | 30.33 | 30.48 | 50,019 | +0.02(+0.08%) |
Dec 06, 2017 | 30.35 | 30.50 | 30.31 | 30.45 | 51,305 | -0.31(-1.00%) |
Dec 05, 2017 | 30.78 | 30.96 | 30.74 | 30.76 | 41,332 | -0.04(-0.13%) |
Dec 04, 2017 | 31.06 | 31.06 | 30.80 | 30.80 | 33,546 | -0.00(-0.01%) |