Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 33.96 | 33.96 | 33.39 | 33.39 | 2,259,280 | -0.45(-1.33%) |
Feb 27, 2018 | 34.21 | 34.21 | 33.83 | 33.84 | 673,247 | -0.50(-1.46%) |
Feb 26, 2018 | 34.18 | 34.35 | 34.08 | 34.34 | 824,529 | +0.20(+0.59%) |
Feb 23, 2018 | 33.96 | 34.17 | 33.88 | 34.14 | 343,817 | +0.36(+1.07%) |
Feb 22, 2018 | 33.75 | 33.98 | 33.72 | 33.78 | 699,182 | +0.20(+0.60%) |
Feb 21, 2018 | 33.83 | 34.09 | 33.58 | 33.58 | 542,699 | -0.10(-0.30%) |
Feb 20, 2018 | 33.74 | 33.89 | 33.59 | 33.68 | 756,544 | -0.24(-0.71%) |
Feb 16, 2018 | 33.92 | 33.92 | 33.92 | 0 | -0.03(-0.09%) | |
Feb 15, 2018 | 33.95 | 33.97 | 33.69 | 33.95 | 468,062 | +0.17(+0.50%) |
Feb 14, 2018 | 33.07 | 33.81 | 33.07 | 33.78 | 849,519 | +0.55(+1.66%) |
Feb 13, 2018 | 33.13 | 33.27 | 33.12 | 33.23 | 445,541 | -0.02(-0.06%) |
Feb 12, 2018 | 33.01 | 33.33 | 32.96 | 33.25 | 504,329 | +0.26(+0.79%) |
Feb 09, 2018 | 32.89 | 33.09 | 32.19 | 32.99 | 2,108,438 | +0.16(+0.49%) |
Feb 08, 2018 | 33.74 | 33.74 | 32.82 | 32.83 | 963,082 | -0.69(-2.06%) |
Feb 07, 2018 | 33.66 | 33.87 | 33.45 | 33.52 | 708,924 | -0.36(-1.06%) |
Feb 06, 2018 | 33.20 | 33.96 | 33.00 | 33.88 | 1,620,788 | +0.29(+0.86%) |
Feb 05, 2018 | 34.34 | 34.34 | 33.28 | 33.59 | 1,181,624 | -1.10(-3.17%) |
Feb 02, 2018 | 35.13 | 35.13 | 34.69 | 34.69 | 860,254 | -0.78(-2.20%) |
Feb 01, 2018 | 35.31 | 35.45 | 35.23 | 35.47 | 885,333 | +0.23(+0.65%) |
Jan 31, 2018 | 35.49 | 35.49 | 35.17 | 35.24 | 702,511 | +0.02(+0.07%) |
Jan 30, 2018 | 35.45 | 35.45 | 35.19 | 35.22 | 846,853 | -0.30(-0.86%) |
Jan 29, 2018 | 35.64 | 35.64 | 35.46 | 35.52 | 677,310 | -0.36(-1.00%) |
Jan 26, 2018 | 35.76 | 35.90 | 35.75 | 35.88 | 714,576 | +0.29(+0.81%) |
Jan 25, 2018 | 35.90 | 35.93 | 35.49 | 35.59 | 717,736 | -0.11(-0.31%) |
Jan 24, 2018 | 35.78 | 35.80 | 35.56 | 35.70 | 516,471 | +0.20(+0.56%) |
Jan 23, 2018 | 35.44 | 35.52 | 35.36 | 35.50 | 616,141 | +0.05(+0.14%) |
Jan 22, 2018 | 35.24 | 35.46 | 35.24 | 35.45 | 624,855 | +0.27(+0.77%) |
Jan 19, 2018 | 35.09 | 35.09 | 35.18 | 543,857 | +0.09(+0.26%) | |
Jan 18, 2018 | 35.11 | 35.11 | 35.01 | 35.09 | 904,543 | -0.02(-0.06%) |
Jan 17, 2018 | 35.07 | 35.27 | 34.91 | 35.11 | 611,705 | +0.19(+0.54%) |
Jan 16, 2018 | 35.05 | 35.16 | 34.88 | 34.92 | 991,936 | -0.08(-0.23%) |
Jan 12, 2018 | 35.00 | 35.00 | 35.00 | 0 | +0.45(+1.30%) | |
Jan 11, 2018 | 34.44 | 34.56 | 34.35 | 34.55 | 943,867 | +0.26(+0.76%) |
Jan 10, 2018 | 34.37 | 34.45 | 34.26 | 34.29 | 473,123 | -0.22(-0.64%) |
Jan 09, 2018 | 34.53 | 34.54 | 34.42 | 34.51 | 978,933 | -0.03(-0.09%) |
Jan 08, 2018 | 34.58 | 34.58 | 34.45 | 34.54 | 854,412 | -0.14(-0.40%) |
Jan 05, 2018 | 34.61 | 34.71 | 34.54 | 34.68 | 661,075 | +0.25(+0.73%) |
Jan 04, 2018 | 34.41 | 34.47 | 34.30 | 34.43 | 698,536 | +0.24(+0.70%) |
Jan 03, 2018 | 34.12 | 34.22 | 34.07 | 34.19 | 651,364 | +0.08(+0.23%) |
Jan 02, 2018 | 33.95 | 34.13 | 33.95 | 34.11 | 483,671 | +0.32(+0.95%) |
Dec 29, 2017 | 33.79 | 33.79 | 33.79 | 0 | +0.04(+0.12%) | |
Dec 28, 2017 | 33.82 | 33.82 | 33.69 | 33.75 | 625,594 | +0.13(+0.39%) |
Dec 27, 2017 | 33.56 | 33.67 | 33.56 | 33.62 | 372,665 | +0.09(+0.27%) |
Dec 26, 2017 | 33.59 | 33.59 | 33.49 | 33.53 | 445,818 | +0.02(+0.07%) |
Dec 22, 2017 | 33.54 | 33.54 | 33.35 | 33.51 | 584,590 | +0.05(+0.16%) |
Dec 21, 2017 | 33.39 | 33.54 | 33.34 | 33.45 | 481,722 | +0.18(+0.53%) |
Dec 20, 2017 | 33.39 | 33.39 | 33.26 | 33.27 | 443,716 | -0.03(-0.09%) |
Dec 19, 2017 | 33.33 | 33.37 | 33.22 | 33.30 | 445,506 | +0.04(+0.12%) |
Dec 18, 2017 | 33.32 | 33.37 | 33.25 | 33.26 | 516,843 | +0.19(+0.57%) |
Dec 15, 2017 | 33.09 | 33.12 | 33.01 | 33.07 | 366,445 | -0.05(-0.15%) |
Dec 14, 2017 | 33.32 | 33.34 | 33.10 | 33.12 | 309,952 | -0.13(-0.39%) |
Dec 13, 2017 | 33.27 | 33.34 | 33.15 | 33.25 | 356,315 | +0.05(+0.15%) |
Dec 12, 2017 | 33.19 | 33.21 | 33.14 | 33.20 | 445,039 | +0.05(+0.15%) |
Dec 11, 2017 | 33.10 | 33.17 | 33.08 | 33.15 | 290,770 | +0.01(+0.03%) |
Dec 08, 2017 | 33.11 | 33.14 | 33.03 | 33.14 | 369,279 | +0.19(+0.59%) |
Dec 07, 2017 | 32.94 | 33.03 | 32.84 | 32.95 | 459,537 | +0.10(+0.32%) |
Dec 06, 2017 | 32.93 | 32.94 | 32.82 | 32.85 | 490,066 | -0.08(-0.24%) |
Dec 05, 2017 | 32.96 | 33.10 | 32.92 | 32.93 | 908,711 | -0.13(-0.39%) |
Dec 04, 2017 | 33.22 | 33.24 | 33.05 | 33.05 | 456,060 | -0.13(-0.40%) |