Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 34.61 | 34.61 | 34.61 | 0 | -0.05(-0.15%) | |
Mar 28, 2018 | 34.68 | 34.73 | 34.65 | 34.66 | 4,622 | +0.19(+0.55%) |
Mar 27, 2018 | 34.34 | 34.47 | 34.34 | 34.47 | 8,524 | +0.11(+0.31%) |
Mar 26, 2018 | 34.76 | 34.81 | 34.29 | 34.37 | 6,095 | -0.06(-0.19%) |
Mar 23, 2018 | 34.47 | 34.47 | 34.37 | 34.43 | 645 | +0.11(+0.31%) |
Mar 22, 2018 | 34.29 | 34.36 | 34.27 | 34.33 | 6,179 | +0.01(+0.03%) |
Mar 21, 2018 | 34.36 | 34.40 | 34.27 | 34.31 | 6,216 | +0.03(+0.08%) |
Mar 20, 2018 | 34.47 | 34.47 | 34.29 | 34.29 | 956 | +0.00(+0.01%) |
Mar 19, 2018 | 34.19 | 34.33 | 34.16 | 34.28 | 14,226 | -0.01(-0.04%) |
Mar 16, 2018 | 34.32 | 34.37 | 34.30 | 34.30 | 2,994 | +0.10(+0.30%) |
Mar 15, 2018 | 34.27 | 34.40 | 34.19 | 34.19 | 3,540 | +0.02(+0.05%) |
Mar 14, 2018 | 34.47 | 34.47 | 34.17 | 34.17 | 12,423 | -0.06(-0.16%) |
Mar 13, 2018 | 34.32 | 34.33 | 34.21 | 34.23 | 12,900 | +0.03(+0.08%) |
Mar 12, 2018 | 34.36 | 34.36 | 34.19 | 34.20 | 6,662 | -0.05(-0.14%) |
Mar 09, 2018 | 34.40 | 34.40 | 34.24 | 34.25 | 6,145 | +0.04(+0.11%) |
Mar 08, 2018 | 34.40 | 34.41 | 34.21 | 34.21 | 10,063 | -0.14(-0.41%) |
Mar 07, 2018 | 34.35 | 16,841 | -0.06(-0.18%) | |||
Mar 06, 2018 | 34.37 | 34.44 | 34.37 | 34.41 | 3,017 | +0.05(+0.15%) |
Mar 05, 2018 | 34.38 | 34.45 | 34.36 | 34.36 | 776 | +0.02(+0.05%) |
Mar 02, 2018 | 34.49 | 34.49 | 34.34 | 34.34 | 694 | +0.03(+0.08%) |
Feb 28, 2018 | 34.32 | 34.32 | 34.32 | 98 | -0.19(-0.54%) | |
Feb 27, 2018 | 34.53 | 34.53 | 34.41 | 34.50 | 652 | +0.02(+0.07%) |
Feb 26, 2018 | 34.41 | 34.48 | 34.41 | 34.48 | 456 | +0.07(+0.20%) |
Feb 23, 2018 | 34.41 | 34.41 | 34.40 | 34.41 | 1,604 | -0.01(-0.04%) |
Feb 22, 2018 | 34.43 | 34.43 | 34.42 | 34.42 | 352 | +0.00(+0.01%) |
Feb 21, 2018 | 34.46 | 34.46 | 34.38 | 34.42 | 4,441 | -0.13(-0.38%) |
Feb 20, 2018 | 34.55 | 34.55 | 34.55 | 34.55 | 838 | +0.00(+0.00%) |
Feb 16, 2018 | 34.55 | 34.55 | 34.55 | 0 | -0.19(-0.54%) | |
Feb 15, 2018 | 34.56 | 34.74 | 34.50 | 34.74 | 2,972 | -0.05(-0.13%) |
Feb 14, 2018 | 34.64 | 34.78 | 34.61 | 34.78 | 14,819 | +0.18(+0.51%) |
Feb 13, 2018 | 34.63 | 34.78 | 34.61 | 34.61 | 2,940 | -0.14(-0.41%) |
Feb 12, 2018 | 34.66 | 34.75 | 34.66 | 34.75 | 3,663 | -0.08(-0.23%) |
Feb 09, 2018 | 34.73 | 34.83 | 34.70 | 34.83 | 26,369 | +0.07(+0.20%) |
Feb 08, 2018 | 34.77 | 34.84 | 34.75 | 34.76 | 2,263 | +0.02(+0.07%) |
Feb 07, 2018 | 34.62 | 34.75 | 34.61 | 34.74 | 45,672 | +0.11(+0.32%) |
Feb 06, 2018 | 34.82 | 34.82 | 34.62 | 34.62 | 3,810 | -0.19(-0.54%) |
Feb 05, 2018 | 34.83 | 34.83 | 34.73 | 34.81 | 680 | -0.00(-0.00%) |
Feb 02, 2018 | 34.64 | 34.81 | 34.64 | 34.81 | 2,377 | +0.12(+0.35%) |
Feb 01, 2018 | 34.69 | 34.69 | 34.69 | 34.69 | 983 | -0.07(-0.22%) |
Jan 31, 2018 | 34.76 | 34.76 | 34.76 | 34.76 | 368 | -0.00(-0.00%) |
Jan 30, 2018 | 34.88 | 34.91 | 34.77 | 34.77 | 16,401 | -0.11(-0.32%) |
Jan 29, 2018 | 34.91 | 34.91 | 34.88 | 34.88 | 2,712 | -0.05(-0.13%) |
Jan 26, 2018 | 34.88 | 35.04 | 34.88 | 34.92 | 515 | -0.00(-0.00%) |
Jan 25, 2018 | 34.89 | 34.94 | 34.89 | 34.93 | 1,949 | -0.08(-0.22%) |
Jan 24, 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 671 | +0.04(+0.11%) |
Jan 23, 2018 | 34.94 | 34.98 | 34.94 | 34.97 | 694 | -0.08(-0.22%) |
Jan 22, 2018 | 34.94 | 35.04 | 34.91 | 35.04 | 3,117 | +0.14(+0.40%) |
Jan 19, 2018 | 34.85 | 34.94 | 34.85 | 34.91 | 1,621 | -0.03(-0.09%) |
Jan 18, 2018 | 35.02 | 35.04 | 34.93 | 34.94 | 4,195 | -0.11(-0.32%) |
Jan 16, 2018 | 35.05 | 35.05 | 35.05 | 4 | +0.04(+0.12%) | |
Jan 12, 2018 | 35.01 | 35.01 | 35.01 | 0 | -0.02(-0.05%) | |
Jan 11, 2018 | 35.12 | 35.02 | 35.03 | 1,396 | +0.00(+0.01%) | |
Jan 10, 2018 | 35.00 | 35.05 | 35.00 | 35.02 | 1,623 | +0.06(+0.18%) |
Jan 09, 2018 | 34.96 | 34.96 | 34.96 | 34.96 | 25,312 | -0.10(-0.28%) |
Jan 05, 2018 | 35.06 | 35.06 | 35.06 | 368 | +0.09(+0.25%) | |
Jan 04, 2018 | 34.91 | 35.08 | 34.91 | 34.97 | 37,335 | -0.05(-0.13%) |
Jan 03, 2018 | 35.12 | 35.12 | 35.02 | 35.02 | 624 | -0.06(-0.18%) |