Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 35.57 | 35.57 | 35.37 | 35.37 | 5,057 | -0.48(-1.34%) |
Feb 27, 2018 | 36.20 | 36.20 | 35.76 | 35.85 | 2,637 | -0.68(-1.86%) |
Feb 26, 2018 | 36.52 | 36.52 | 36.37 | 36.52 | 3,053 | +0.12(+0.32%) |
Feb 23, 2018 | 36.46 | 36.47 | 36.41 | 36.41 | 1,450 | +0.42(+1.18%) |
Feb 22, 2018 | 35.85 | 36.06 | 35.67 | 35.98 | 8,851 | +0.16(+0.45%) |
Feb 21, 2018 | 36.03 | 36.17 | 35.82 | 35.82 | 3,482 | -0.14(-0.40%) |
Feb 20, 2018 | 36.21 | 36.21 | 35.96 | 35.96 | 1,634 | -0.42(-1.17%) |
Feb 16, 2018 | 36.39 | 36.39 | 36.39 | 0 | +0.42(+1.16%) | |
Feb 15, 2018 | 35.88 | 35.96 | 35.85 | 35.97 | 3,632 | +0.07(+0.20%) |
Feb 14, 2018 | 35.69 | 36.01 | 35.65 | 35.90 | 11,441 | +0.43(+1.22%) |
Feb 13, 2018 | 35.40 | 35.53 | 35.39 | 35.47 | 6,189 | +0.04(+0.10%) |
Feb 12, 2018 | 35.43 | 35.55 | 35.25 | 35.43 | 11,471 | +0.40(+1.14%) |
Feb 09, 2018 | 35.23 | 35.23 | 34.54 | 35.03 | 3,485 | -0.28(-0.78%) |
Feb 08, 2018 | 35.14 | 35.34 | 35.14 | 35.31 | 3,219 | -0.44(-1.23%) |
Feb 07, 2018 | 35.92 | 35.92 | 35.70 | 35.75 | 2,695 | -0.33(-0.90%) |
Feb 06, 2018 | 35.24 | 36.07 | 35.24 | 36.07 | 18,152 | +0.34(+0.94%) |
Feb 05, 2018 | 36.56 | 36.67 | 35.27 | 35.74 | 31,206 | -1.38(-3.73%) |
Feb 02, 2018 | 37.37 | 37.37 | 37.12 | 37.12 | 2,515 | -0.95(-2.49%) |
Feb 01, 2018 | 38.05 | 38.10 | 37.96 | 38.07 | 4,823 | -0.11(-0.28%) |
Jan 31, 2018 | 38.19 | 38.24 | 38.14 | 38.18 | 3,707 | +0.26(+0.69%) |
Jan 30, 2018 | 38.03 | 38.03 | 37.80 | 37.92 | 6,388 | -0.02(-0.05%) |
Jan 29, 2018 | 38.07 | 38.18 | 37.93 | 37.93 | 3,822 | -0.58(-1.50%) |
Jan 26, 2018 | 38.40 | 38.51 | 38.36 | 38.51 | 7,604 | +0.41(+1.09%) |
Jan 25, 2018 | 38.53 | 38.53 | 38.05 | 38.10 | 5,788 | -0.23(-0.61%) |
Jan 24, 2018 | 38.45 | 38.48 | 38.33 | 38.33 | 1,251 | +0.32(+0.83%) |
Jan 23, 2018 | 38.10 | 38.12 | 38.00 | 38.01 | 17,685 | +0.05(+0.13%) |
Jan 22, 2018 | 37.83 | 37.96 | 37.83 | 37.96 | 2,669 | +0.12(+0.32%) |
Jan 19, 2018 | 37.87 | 37.87 | 37.84 | 37.84 | 491 | +0.13(+0.34%) |
Jan 18, 2018 | 37.69 | 37.81 | 37.69 | 37.72 | 4,151 | -0.35(-0.93%) |
Jan 17, 2018 | 37.89 | 38.07 | 37.79 | 38.07 | 2,850 | +0.47(+1.24%) |
Jan 16, 2018 | 37.66 | 37.68 | 37.60 | 37.60 | 4,167 | +0.24(+0.64%) |
Jan 12, 2018 | 37.36 | 37.36 | 37.36 | 0 | +0.53(+1.45%) | |
Jan 11, 2018 | 36.90 | 36.99 | 36.70 | 36.83 | 5,644 | -0.43(-1.16%) |
Jan 10, 2018 | 37.35 | 37.41 | 37.19 | 37.26 | 35,940 | -0.36(-0.96%) |
Jan 09, 2018 | 37.55 | 37.63 | 37.52 | 37.63 | 91,275 | -0.11(-0.29%) |
Jan 08, 2018 | 37.70 | 37.73 | 37.70 | 37.73 | 1,922 | +0.07(+0.19%) |
Jan 05, 2018 | 37.45 | 37.66 | 37.45 | 37.66 | 2,074 | +0.38(+1.02%) |
Jan 04, 2018 | 37.37 | 37.37 | 37.28 | 37.28 | 5,218 | -0.11(-0.29%) |
Jan 03, 2018 | 37.35 | 37.41 | 37.34 | 37.39 | 2,093 | +0.16(+0.44%) |
Jan 02, 2018 | 37.11 | 37.24 | 37.11 | 37.23 | 3,896 | +0.01(+0.02%) |
Dec 29, 2017 | 37.22 | 37.22 | 37.22 | 0 | +0.24(+0.66%) | |
Dec 28, 2017 | 37.03 | 37.03 | 36.98 | 36.98 | 1,756 | +0.21(+0.57%) |
Dec 27, 2017 | 36.62 | 36.79 | 36.62 | 36.77 | 6,213 | +0.34(+0.94%) |
Dec 26, 2017 | 36.40 | 36.44 | 36.40 | 36.42 | 614 | +0.10(+0.27%) |
Dec 22, 2017 | 36.32 | 36.32 | 36.32 | 36.32 | 230 | -0.15(-0.40%) |
Dec 21, 2017 | 36.45 | 36.54 | 36.42 | 36.47 | 8,464 | -0.08(-0.21%) |
Dec 20, 2017 | 36.66 | 36.66 | 36.55 | 36.55 | 5,486 | -0.19(-0.51%) |
Dec 19, 2017 | 36.80 | 36.85 | 36.66 | 36.74 | 22,724 | +0.13(+0.37%) |
Dec 18, 2017 | 36.57 | 36.66 | 36.57 | 36.60 | 5,897 | +0.60(+1.65%) |
Dec 15, 2017 | 35.92 | 36.01 | 35.91 | 36.01 | 3,363 | +0.21(+0.59%) |
Dec 14, 2017 | 35.84 | 35.85 | 35.80 | 35.80 | 1,742 | +0.04(+0.12%) |
Dec 13, 2017 | 35.74 | 35.75 | 35.68 | 35.75 | 2,441 | +0.07(+0.21%) |
Dec 12, 2017 | 35.66 | 35.68 | 35.60 | 35.68 | 2,937 | -0.26(-0.73%) |
Dec 11, 2017 | 35.86 | 35.99 | 35.86 | 35.94 | 4,502 | -0.13(-0.36%) |
Dec 08, 2017 | 35.98 | 36.07 | 35.90 | 36.07 | 1,451 | +0.29(+0.82%) |
Dec 07, 2017 | 35.59 | 35.82 | 35.59 | 35.78 | 7,326 | +0.23(+0.63%) |
Dec 06, 2017 | 35.66 | 35.72 | 35.49 | 35.56 | 11,654 | -0.09(-0.25%) |
Dec 05, 2017 | 35.51 | 35.69 | 35.51 | 35.65 | 3,523 | +0.19(+0.53%) |
Dec 04, 2017 | 35.52 | 35.52 | 35.40 | 35.46 | 3,235 | +0.03(+0.10%) |