Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 32.37 | 32.37 | 31.98 | 31.98 | 2,372 | -0.58(-1.79%) |
Feb 27, 2018 | 32.66 | 32.69 | 32.54 | 32.56 | 14,200 | -0.08(-0.25%) |
Feb 26, 2018 | 32.68 | 32.76 | 32.64 | 32.64 | 1,640 | +0.06(+0.17%) |
Feb 23, 2018 | 32.49 | 32.65 | 32.49 | 32.59 | 3,029 | +0.16(+0.49%) |
Feb 22, 2018 | 32.43 | 32.57 | 32.35 | 32.43 | 6,751 | -0.10(-0.29%) |
Feb 21, 2018 | 32.47 | 32.67 | 32.44 | 32.52 | 3,031 | +0.13(+0.39%) |
Feb 20, 2018 | 32.49 | 32.49 | 32.37 | 32.40 | 8,447 | -0.08(-0.24%) |
Feb 16, 2018 | 32.48 | 32.48 | 32.48 | 0 | +0.11(+0.34%) | |
Feb 15, 2018 | 32.25 | 32.37 | 32.24 | 32.37 | 1,734 | +0.47(+1.47%) |
Feb 14, 2018 | 31.16 | 31.90 | 31.11 | 31.90 | 18,135 | +0.80(+2.57%) |
Feb 12, 2018 | 31.10 | 31.10 | 31.10 | 65 | +0.83(+2.75%) | |
Feb 09, 2018 | 30.81 | 30.81 | 30.17 | 30.27 | 2,032 | -0.88(-2.82%) |
Feb 08, 2018 | 31.59 | 30.93 | 31.15 | 2,360 | -0.44(-1.40%) | |
Feb 07, 2018 | 31.54 | 31.54 | 31.54 | 31.59 | 7,316 | -0.11(-0.35%) |
Feb 06, 2018 | 31.05 | 31.70 | 31.05 | 31.70 | 2,520 | +0.10(+0.30%) |
Feb 05, 2018 | 32.22 | 32.22 | 31.35 | 31.61 | 5,679 | -1.05(-3.20%) |
Feb 02, 2018 | 33.10 | 33.13 | 32.75 | 32.65 | 8,443 | -0.85(-2.53%) |
Feb 01, 2018 | 33.37 | 33.51 | 33.37 | 33.50 | 2,772 | +0.24(+0.71%) |
Jan 31, 2018 | 33.36 | 33.36 | 33.26 | 33.26 | 3,990 | -0.09(-0.28%) |
Jan 30, 2018 | 33.34 | 33.37 | 33.27 | 33.36 | 4,558 | -0.18(-0.53%) |
Jan 29, 2018 | 33.65 | 33.65 | 33.52 | 33.53 | 14,663 | -0.22(-0.65%) |
Jan 26, 2018 | 33.74 | 33.76 | 33.73 | 33.75 | 3,292 | +0.10(+0.31%) |
Jan 25, 2018 | 33.78 | 33.78 | 33.65 | 33.65 | 887 | -0.24(-0.70%) |
Jan 24, 2018 | 33.95 | 33.98 | 33.80 | 33.89 | 2,584 | +0.39(+1.16%) |
Jan 23, 2018 | 33.57 | 33.57 | 33.46 | 33.50 | 1,590 | +0.10(+0.28%) |
Jan 22, 2018 | 33.35 | 33.40 | 33.35 | 33.40 | 771 | +0.30(+0.90%) |
Jan 19, 2018 | 33.23 | 33.23 | 33.10 | 33.11 | 1,110 | -0.04(-0.11%) |
Jan 18, 2018 | 33.03 | 33.14 | 33.03 | 33.14 | 1,755 | +0.00(+0.00%) |
Jan 17, 2018 | 33.04 | 33.28 | 33.04 | 33.14 | 3,363 | +0.19(+0.58%) |
Jan 16, 2018 | 32.90 | 32.95 | 32.90 | 32.95 | 2,327 | +0.03(+0.10%) |
Jan 12, 2018 | 32.92 | 32.92 | 32.92 | 0 | +0.81(+2.52%) | |
Jan 11, 2018 | 32.10 | 32.11 | 32.10 | 32.11 | 569 | +0.10(+0.30%) |
Jan 10, 2018 | 32.11 | 32.02 | 32.02 | 473 | -0.10(-0.30%) | |
Jan 09, 2018 | 32.10 | 32.11 | 32.10 | 32.11 | 940 | -0.02(-0.07%) |
Jan 08, 2018 | 32.15 | 32.15 | 32.13 | 32.14 | 3,368 | -0.01(-0.02%) |
Jan 05, 2018 | 32.08 | 32.17 | 31.99 | 32.14 | 5,742 | +0.25(+0.79%) |
Jan 04, 2018 | 31.90 | 31.94 | 31.89 | 31.89 | 5,992 | +0.12(+0.37%) |
Jan 03, 2018 | 31.78 | 31.78 | 31.77 | 31.77 | 1,421 | -0.02(-0.05%) |
Jan 02, 2018 | 31.81 | 31.59 | 31.79 | 5,986 | +0.20(+0.63%) | |
Dec 29, 2017 | 31.59 | 31.59 | 31.59 | 0 | +0.29(+0.93%) | |
Dec 28, 2017 | 31.34 | 31.34 | 31.30 | 31.30 | 1,378 | +0.09(+0.28%) |
Dec 27, 2017 | 31.21 | 31.21 | 31.21 | 31.21 | 776 | +0.23(+0.75%) |
Dec 26, 2017 | 30.96 | 31.00 | 30.93 | 30.98 | 1,933 | +0.02(+0.08%) |
Dec 22, 2017 | 30.92 | 30.96 | 30.92 | 30.96 | 802 | +0.09(+0.28%) |
Dec 21, 2017 | 30.77 | 30.87 | 30.77 | 30.87 | 8,122 | +0.11(+0.35%) |
Dec 20, 2017 | 30.83 | 30.83 | 30.75 | 30.76 | 1,065 | -0.01(-0.03%) |
Dec 19, 2017 | 30.36 | 30.78 | 30.36 | 30.77 | 11,653 | -0.02(-0.08%) |
Dec 18, 2017 | 30.76 | 30.79 | 30.76 | 30.79 | 636 | +0.55(+1.83%) |
Dec 15, 2017 | 30.13 | 30.24 | 30.13 | 30.24 | 2,186 | -0.18(-0.60%) |
Dec 14, 2017 | 30.43 | 30.43 | 30.42 | 30.42 | 1,593 | +0.05(+0.16%) |
Dec 13, 2017 | 30.33 | 30.39 | 30.30 | 30.37 | 4,255 | +0.20(+0.68%) |
Dec 12, 2017 | 30.14 | 30.19 | 30.14 | 30.17 | 893 | -0.14(-0.47%) |
Dec 11, 2017 | 30.30 | 30.31 | 30.30 | 30.31 | 1,635 | +0.01(+0.03%) |
Dec 08, 2017 | 30.28 | 30.32 | 30.28 | 30.30 | 2,062 | +0.21(+0.71%) |
Dec 07, 2017 | 30.08 | 30.11 | 30.08 | 30.09 | 3,122 | +0.02(+0.07%) |
Dec 06, 2017 | 30.00 | 30.12 | 30.00 | 30.07 | 28,889 | +0.01(+0.04%) |
Dec 05, 2017 | 30.20 | 30.26 | 30.06 | 30.06 | 4,279 | -0.20(-0.68%) |
Dec 04, 2017 | 30.25 | 30.26 | 30.26 | 8,274 | +0.02(+0.05%) |