Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 33.91 | 33.91 | 33.60 | 33.66 | 53,106 | -0.43(-1.26%) |
Feb 27, 2018 | 33.90 | 34.25 | 33.90 | 34.09 | 25,496 | +0.28(+0.81%) |
Feb 26, 2018 | 33.83 | 33.84 | 33.75 | 33.81 | 5,566 | +0.18(+0.55%) |
Feb 23, 2018 | 33.77 | 33.77 | 33.59 | 33.63 | 3,584 | -0.02(-0.06%) |
Feb 22, 2018 | 33.76 | 33.81 | 33.60 | 33.65 | 26,500 | -0.66(-1.91%) |
Feb 21, 2018 | 34.10 | 34.42 | 34.08 | 34.30 | 72,258 | +0.29(+0.85%) |
Feb 20, 2018 | 33.94 | 34.05 | 33.91 | 34.02 | 56,058 | +0.60(+1.79%) |
Feb 16, 2018 | 33.42 | 33.42 | 33.42 | 0 | +0.15(+0.45%) | |
Feb 15, 2018 | 33.55 | 33.75 | 33.25 | 33.27 | 47,134 | -0.58(-1.73%) |
Feb 14, 2018 | 33.92 | 34.07 | 33.69 | 33.85 | 32,940 | -0.52(-1.50%) |
Feb 13, 2018 | 34.30 | 34.37 | 34.18 | 34.37 | 64,352 | -0.52(-1.49%) |
Feb 12, 2018 | 34.83 | 34.93 | 34.80 | 34.89 | 20,774 | -0.08(-0.21%) |
Feb 09, 2018 | 35.05 | 35.10 | 34.52 | 34.97 | 74,100 | +0.05(+0.13%) |
Feb 08, 2018 | 35.42 | 35.42 | 34.90 | 34.92 | 86,882 | -0.60(-1.69%) |
Feb 07, 2018 | 35.26 | 35.50 | 35.26 | 35.52 | 8,884 | +0.08(+0.21%) |
Feb 06, 2018 | 35.37 | 35.50 | 35.17 | 35.45 | 42,358 | -0.01(-0.01%) |
Feb 05, 2018 | 35.68 | 35.68 | 35.28 | 35.45 | 77,196 | -0.40(-1.12%) |
Feb 02, 2018 | 35.94 | 36.03 | 35.79 | 35.85 | 171,180 | +0.55(+1.57%) |
Feb 01, 2018 | 35.34 | 35.47 | 35.25 | 35.30 | 109,210 | +0.10(+0.28%) |
Jan 31, 2018 | 35.03 | 35.34 | 35.03 | 35.20 | 72,976 | +0.22(+0.61%) |
Jan 30, 2018 | 34.73 | 35.02 | 34.73 | 34.98 | 54,788 | -0.09(-0.24%) |
Jan 29, 2018 | 34.91 | 35.21 | 34.90 | 35.06 | 47,204 | +0.15(+0.43%) |
Jan 26, 2018 | 34.91 | 35.12 | 34.63 | 34.91 | 273,400 | -0.36(-1.02%) |
Jan 25, 2018 | 35.13 | 35.47 | 34.79 | 35.27 | 30,180 | +0.12(+0.36%) |
Jan 24, 2018 | 35.35 | 35.36 | 35.06 | 35.15 | 64,000 | -0.81(-2.25%) |
Jan 23, 2018 | 36.03 | 36.05 | 35.92 | 35.96 | 22,968 | -0.38(-1.06%) |
Jan 22, 2018 | 36.20 | 36.51 | 36.20 | 36.34 | 28,462 | +0.12(+0.35%) |
Jan 19, 2018 | 36.16 | 36.22 | 36.08 | 36.22 | 38,084 | -0.21(-0.58%) |
Jan 18, 2018 | 36.41 | 36.49 | 36.27 | 36.43 | 144,302 | -0.03(-0.08%) |
Jan 17, 2018 | 36.18 | 36.50 | 36.12 | 36.46 | 38,688 | +0.51(+1.40%) |
Jan 16, 2018 | 36.08 | 36.28 | 35.85 | 35.95 | 460,118 | -0.41(-1.14%) |
Jan 12, 2018 | 36.37 | 36.37 | 36.37 | 0 | -0.14(-0.38%) | |
Jan 11, 2018 | 36.69 | 36.69 | 36.38 | 36.51 | 84,176 | -0.09(-0.26%) |
Jan 10, 2018 | 36.58 | 36.60 | 150,004 | -0.84(-2.23%) | ||
Jan 09, 2018 | 37.49 | 37.54 | 37.29 | 37.44 | 62,336 | -0.33(-0.86%) |
Jan 08, 2018 | 37.69 | 37.78 | 37.66 | 37.77 | 18,626 | -0.01(-0.03%) |
Jan 05, 2018 | 37.84 | 37.88 | 37.76 | 37.77 | 26,764 | +0.24(+0.64%) |
Jan 04, 2018 | 37.56 | 37.61 | 37.52 | 37.53 | 30,804 | +0.21(+0.56%) |
Jan 03, 2018 | 37.20 | 37.41 | 37.17 | 37.33 | 58,992 | +0.12(+0.32%) |
Jan 02, 2018 | 37.12 | 37.26 | 37.08 | 37.20 | 107,748 | -0.29(-0.76%) |
Dec 29, 2017 | 37.49 | 37.49 | 37.49 | 0 | -0.09(-0.25%) | |
Dec 28, 2017 | 37.59 | 37.62 | 37.23 | 37.59 | 231,082 | -0.14(-0.37%) |
Dec 27, 2017 | 37.70 | 37.74 | 37.69 | 37.72 | 12,464 | +0.10(+0.27%) |
Dec 26, 2017 | 37.65 | 37.68 | 37.59 | 37.62 | 16,902 | -0.08(-0.21%) |
Dec 22, 2017 | 37.79 | 37.80 | 37.70 | 37.70 | 10,370 | -0.02(-0.05%) |
Dec 21, 2017 | 37.84 | 37.90 | 37.73 | 37.73 | 21,528 | -0.11(-0.30%) |
Dec 20, 2017 | 37.73 | 37.87 | 37.64 | 37.84 | 116,810 | +0.40(+1.07%) |
Dec 19, 2017 | 37.41 | 37.55 | 37.40 | 37.44 | 202,120 | +0.21(+0.58%) |
Dec 18, 2017 | 37.15 | 37.27 | 37.08 | 37.23 | 9,344 | +0.01(+0.01%) |
Dec 15, 2017 | 37.05 | 37.31 | 37.05 | 37.22 | 11,416 | +0.20(+0.53%) |
Dec 14, 2017 | 37.30 | 37.37 | 36.93 | 37.02 | 15,216 | -0.18(-0.47%) |
Dec 13, 2017 | 37.55 | 37.62 | 37.09 | 37.20 | 31,878 | -0.68(-1.79%) |
Dec 12, 2017 | 37.95 | 38.02 | 37.88 | 37.88 | 28,456 | -0.01(-0.03%) |
Dec 11, 2017 | 37.81 | 37.90 | 37.74 | 37.89 | 60,350 | +0.02(+0.05%) |
Dec 08, 2017 | 37.67 | 37.92 | 37.64 | 37.87 | 94,674 | +0.27(+0.72%) |
Dec 07, 2017 | 37.31 | 37.63 | 37.31 | 37.60 | 73,200 | +0.59(+1.58%) |
Dec 06, 2017 | 37.04 | 37.13 | 37.00 | 37.02 | 139,606 | -0.24(-0.66%) |
Dec 05, 2017 | 37.41 | 37.45 | 37.26 | 37.26 | 41,438 | +0.03(+0.09%) |
Dec 04, 2017 | 37.52 | 37.56 | 37.22 | 37.23 | 31,180 | +0.28(+0.76%) |