Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 34.26 | 34.89 | 33.42 | 33.46 | 179,686 | -0.80(-2.33%) |
Feb 27, 2018 | 34.89 | 35.36 | 34.18 | 34.26 | 82,129 | -0.63(-1.81%) |
Feb 26, 2018 | 35.27 | 35.34 | 34.73 | 34.89 | 62,404 | -0.42(-1.19%) |
Feb 23, 2018 | 34.64 | 35.31 | 34.60 | 35.31 | 63,110 | +0.92(+2.69%) |
Feb 22, 2018 | 34.56 | 34.85 | 34.35 | 34.39 | 93,995 | -0.04(-0.12%) |
Feb 21, 2018 | 34.81 | 35.19 | 34.43 | 34.43 | 80,137 | -0.34(-0.97%) |
Feb 20, 2018 | 35.23 | 35.23 | 34.64 | 34.77 | 102,528 | -0.59(-1.66%) |
Feb 16, 2018 | 35.36 | 35.36 | 35.36 | 0 | +0.42(+1.20%) | |
Feb 15, 2018 | 34.10 | 34.98 | 34.10 | 34.94 | 112,098 | +0.80(+2.34%) |
Feb 14, 2018 | 34.39 | 34.64 | 33.97 | 34.14 | 111,102 | -0.60(-1.73%) |
Feb 13, 2018 | 34.99 | 36.24 | 33.82 | 34.74 | 130,252 | +0.58(+1.71%) |
Feb 12, 2018 | 34.53 | 34.53 | 33.36 | 34.15 | 131,457 | -0.29(-0.85%) |
Feb 09, 2018 | 33.45 | 34.66 | 33.45 | 34.45 | 207,578 | +1.13(+3.38%) |
Feb 08, 2018 | 33.53 | 34.07 | 33.24 | 33.32 | 248,234 | -0.17(-0.50%) |
Feb 07, 2018 | 33.20 | 33.95 | 33.20 | 33.49 | 132,445 | +0.19(+0.56%) |
Feb 06, 2018 | 33.49 | 33.82 | 32.57 | 33.30 | 215,072 | -1.06(-3.09%) |
Feb 05, 2018 | 35.07 | 35.28 | 34.12 | 34.36 | 82,571 | -0.67(-1.90%) |
Feb 02, 2018 | 35.16 | 35.24 | 34.70 | 35.03 | 80,687 | -0.29(-0.83%) |
Feb 01, 2018 | 35.49 | 35.74 | 35.07 | 35.32 | 135,597 | -0.21(-0.59%) |
Jan 31, 2018 | 35.41 | 35.61 | 34.95 | 35.53 | 142,943 | +0.33(+0.95%) |
Jan 30, 2018 | 34.74 | 35.49 | 34.70 | 35.20 | 148,404 | +0.42(+1.20%) |
Jan 29, 2018 | 34.86 | 34.99 | 34.32 | 34.78 | 99,921 | -0.08(-0.24%) |
Jan 26, 2018 | 35.74 | 35.74 | 34.66 | 34.86 | 156,689 | -0.67(-1.88%) |
Jan 25, 2018 | 35.16 | 35.70 | 35.11 | 35.53 | 67,703 | +0.42(+1.19%) |
Jan 24, 2018 | 35.61 | 35.74 | 34.99 | 35.11 | 142,890 | -0.46(-1.29%) |
Jan 23, 2018 | 34.91 | 35.74 | 34.91 | 35.57 | 86,558 | +0.67(+1.91%) |
Jan 22, 2018 | 35.16 | 35.32 | 34.91 | 34.91 | 91,642 | -0.17(-0.48%) |
Jan 19, 2018 | 34.61 | 35.32 | 34.55 | 35.07 | 169,895 | +0.42(+1.20%) |
Jan 18, 2018 | 35.20 | 35.32 | 34.40 | 34.66 | 93,627 | -0.67(-1.89%) |
Jan 17, 2018 | 35.28 | 35.45 | 34.91 | 35.32 | 98,971 | +0.17(+0.47%) |
Jan 16, 2018 | 34.49 | 35.61 | 34.49 | 35.16 | 243,287 | +0.67(+1.93%) |
Jan 12, 2018 | 34.49 | 34.49 | 34.49 | 0 | -0.13(-0.36%) | |
Jan 11, 2018 | 33.95 | 34.66 | 33.95 | 34.61 | 98,884 | +0.58(+1.72%) |
Jan 10, 2018 | 34.03 | 180,288 | -0.25(-0.73%) | |||
Jan 09, 2018 | 35.20 | 35.20 | 34.07 | 34.28 | 136,641 | -1.08(-3.07%) |
Jan 08, 2018 | 35.36 | 35.78 | 33.28 | 35.36 | 118,045 | -0.33(-0.93%) |
Jan 05, 2018 | 35.82 | 36.07 | 35.61 | 35.70 | 71,587 | +0.08(+0.23%) |
Jan 04, 2018 | 35.95 | 36.41 | 35.61 | 35.61 | 87,527 | -0.29(-0.81%) |
Jan 03, 2018 | 36.49 | 36.70 | 35.82 | 35.91 | 93,349 | -0.63(-1.71%) |
Jan 02, 2018 | 37.03 | 37.49 | 36.14 | 36.53 | 106,790 | -0.54(-1.46%) |
Dec 29, 2017 | 37.07 | 37.07 | 37.07 | 0 | -0.46(-1.22%) | |
Dec 28, 2017 | 37.24 | 37.66 | 36.99 | 37.53 | 158,732 | +0.38(+1.01%) |
Dec 27, 2017 | 36.66 | 37.49 | 36.12 | 37.16 | 95,783 | +0.42(+1.14%) |
Dec 26, 2017 | 36.99 | 37.24 | 36.74 | 36.74 | 45,668 | -0.29(-0.79%) |
Dec 22, 2017 | 36.78 | 37.24 | 36.78 | 37.03 | 62,219 | +0.29(+0.79%) |
Dec 21, 2017 | 36.95 | 37.28 | 36.74 | 36.74 | 61,122 | -0.21(-0.56%) |
Dec 20, 2017 | 37.16 | 37.62 | 36.95 | 36.95 | 85,212 | -0.04(-0.11%) |
Dec 19, 2017 | 37.91 | 38.24 | 36.95 | 36.99 | 111,364 | -0.83(-2.21%) |
Dec 18, 2017 | 38.28 | 38.62 | 37.78 | 37.82 | 88,808 | -0.38(-0.98%) |
Dec 15, 2017 | 37.45 | 38.49 | 37.45 | 38.20 | 311,214 | +0.75(+2.00%) |
Dec 14, 2017 | 38.16 | 38.16 | 37.28 | 37.45 | 158,700 | -0.71(-1.86%) |
Dec 13, 2017 | 37.91 | 38.70 | 37.91 | 38.16 | 106,015 | +0.25(+0.66%) |
Dec 12, 2017 | 38.83 | 38.83 | 37.87 | 37.91 | 96,630 | -0.79(-2.05%) |
Dec 11, 2017 | 39.03 | 39.20 | 38.45 | 38.70 | 158,599 | -0.29(-0.75%) |
Dec 08, 2017 | 39.24 | 39.33 | 38.87 | 38.99 | 104,239 | -0.38(-0.95%) |
Dec 07, 2017 | 39.53 | 39.53 | 39.03 | 39.37 | 100,694 | -0.04(-0.11%) |
Dec 06, 2017 | 39.03 | 39.91 | 38.99 | 39.41 | 145,268 | +0.42(+1.07%) |
Dec 05, 2017 | 39.74 | 39.74 | 38.99 | 38.99 | 112,539 | -0.75(-1.89%) |
Dec 04, 2017 | 40.24 | 40.58 | 39.58 | 39.74 | 54,637 | -0.21(-0.52%) |