Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 34.81 | 34.81 | 34.05 | 34.18 | 592,907 | -0.59(-1.70%) |
Feb 27, 2018 | 34.62 | 34.96 | 34.55 | 34.77 | 372,544 | +0.33(+0.96%) |
Feb 26, 2018 | 34.18 | 34.54 | 34.18 | 34.44 | 553,976 | +0.39(+1.15%) |
Feb 23, 2018 | 33.99 | 34.27 | 33.87 | 34.05 | 284,522 | +0.22(+0.65%) |
Feb 22, 2018 | 33.71 | 34.08 | 33.67 | 33.83 | 539,435 | +0.19(+0.56%) |
Feb 21, 2018 | 33.50 | 34.09 | 33.50 | 33.64 | 354,690 | +0.05(+0.15%) |
Feb 20, 2018 | 33.47 | 33.70 | 33.37 | 33.59 | 417,601 | +0.13(+0.39%) |
Feb 16, 2018 | 33.46 | 33.46 | 33.46 | 0 | +0.24(+0.72%) | |
Feb 15, 2018 | 33.20 | 33.44 | 32.91 | 33.22 | 460,870 | +0.02(+0.06%) |
Feb 14, 2018 | 33.10 | 33.32 | 33.05 | 33.20 | 1,136,839 | -0.04(-0.12%) |
Feb 13, 2018 | 33.40 | 33.79 | 32.93 | 33.24 | 1,103,445 | -0.13(-0.39%) |
Feb 12, 2018 | 32.76 | 33.70 | 32.76 | 33.37 | 912,014 | +0.73(+2.24%) |
Feb 09, 2018 | 33.53 | 33.53 | 32.24 | 32.64 | 657,586 | -0.81(-2.42%) |
Feb 08, 2018 | 34.22 | 34.34 | 33.40 | 33.45 | 480,210 | -0.75(-2.19%) |
Feb 07, 2018 | 34.12 | 34.97 | 33.65 | 34.20 | 773,583 | -0.02(-0.06%) |
Feb 06, 2018 | 33.01 | 34.36 | 33.00 | 34.22 | 964,590 | +0.67(+2.01%) |
Feb 05, 2018 | 33.37 | 34.04 | 33.01 | 33.55 | 792,547 | +0.02(+0.07%) |
Feb 02, 2018 | 33.82 | 33.82 | 33.33 | 33.52 | 279,261 | -0.37(-1.09%) |
Feb 01, 2018 | 33.80 | 34.02 | 33.57 | 33.89 | 309,015 | +0.02(+0.06%) |
Jan 31, 2018 | 33.89 | 34.14 | 33.44 | 33.87 | 658,187 | -0.03(-0.09%) |
Jan 30, 2018 | 33.75 | 33.93 | 33.26 | 33.90 | 412,728 | +0.03(+0.09%) |
Jan 29, 2018 | 34.06 | 34.06 | 33.77 | 33.87 | 200,054 | -0.18(-0.53%) |
Jan 26, 2018 | 33.89 | 34.16 | 33.71 | 34.05 | 243,190 | +0.29(+0.86%) |
Jan 25, 2018 | 33.83 | 34.33 | 33.61 | 33.76 | 719,487 | +0.20(+0.60%) |
Jan 24, 2018 | 33.89 | 33.93 | 33.47 | 33.56 | 367,106 | -0.38(-1.12%) |
Jan 23, 2018 | 33.99 | 34.02 | 33.51 | 33.94 | 326,505 | +0.14(+0.41%) |
Jan 22, 2018 | 34.21 | 34.21 | 33.63 | 33.80 | 222,002 | -0.19(-0.56%) |
Jan 19, 2018 | 33.61 | 34.06 | 33.23 | 33.99 | 479,606 | +0.42(+1.25%) |
Jan 18, 2018 | 33.99 | 33.45 | 33.57 | 243,500 | -0.28(-0.83%) | |
Jan 17, 2018 | 34.11 | 34.31 | 33.75 | 33.85 | 192,713 | -0.33(-0.97%) |
Jan 16, 2018 | 34.50 | 34.56 | 33.51 | 34.18 | 815,889 | -0.37(-1.07%) |
Jan 15, 2018 | 35.56 | 36.48 | 34.10 | 34.55 | 333,118 | +1.00(+2.98%) |
Jan 12, 2018 | 33.00 | 33.60 | 32.94 | 33.55 | 307,616 | +0.54(+1.64%) |
Jan 11, 2018 | 32.89 | 33.12 | 32.71 | 33.01 | 413,293 | +0.14(+0.43%) |
Jan 10, 2018 | 32.98 | 32.87 | 341,825 | +0.27(+0.83%) | ||
Jan 09, 2018 | 32.50 | 32.68 | 32.12 | 32.60 | 343,053 | +0.09(+0.28%) |
Jan 08, 2018 | 32.26 | 32.53 | 31.96 | 32.51 | 236,144 | +0.32(+0.99%) |
Jan 05, 2018 | 32.10 | 32.32 | 31.77 | 32.19 | 132,748 | +0.09(+0.28%) |
Jan 04, 2018 | 31.75 | 32.21 | 31.72 | 32.10 | 282,486 | +0.34(+1.07%) |
Jan 03, 2018 | 31.85 | 31.98 | 31.72 | 31.76 | 138,332 | -0.09(-0.28%) |
Jan 02, 2018 | 31.75 | 32.04 | 31.67 | 31.85 | 142,597 | +0.13(+0.41%) |
Dec 29, 2017 | 31.72 | 31.72 | 31.72 | 0 | -0.13(-0.41%) | |
Dec 28, 2017 | 31.71 | 31.91 | 31.44 | 31.85 | 170,416 | +0.14(+0.44%) |
Dec 27, 2017 | 31.57 | 31.84 | 31.54 | 31.71 | 194,109 | +0.29(+0.92%) |
Dec 22, 2017 | 31.35 | 31.54 | 31.05 | 31.42 | 291,104 | +0.10(+0.32%) |
Dec 21, 2017 | 31.25 | 31.65 | 31.09 | 31.32 | 320,278 | +0.05(+0.16%) |
Dec 20, 2017 | 31.62 | 31.66 | 31.12 | 31.27 | 776,154 | -0.26(-0.82%) |
Dec 19, 2017 | 31.60 | 31.78 | 31.31 | 31.53 | 290,482 | -0.15(-0.47%) |
Dec 18, 2017 | 31.83 | 31.97 | 31.54 | 31.68 | 230,733 | +0.18(+0.57%) |
Dec 15, 2017 | 31.50 | 31.66 | 31.29 | 31.50 | 708,493 | +0.08(+0.25%) |
Dec 14, 2017 | 31.75 | 32.09 | 31.05 | 31.42 | 652,259 | -0.78(-2.42%) |
Dec 13, 2017 | 30.12 | 32.44 | 30.09 | 32.20 | 1,176,790 | +2.11(+7.01%) |
Dec 12, 2017 | 30.20 | 30.35 | 29.90 | 30.09 | 412,300 | -0.13(-0.43%) |
Dec 11, 2017 | 30.34 | 30.34 | 29.93 | 30.22 | 250,648 | -0.17(-0.56%) |
Dec 08, 2017 | 30.21 | 30.51 | 30.21 | 30.39 | 230,832 | +0.27(+0.90%) |
Dec 07, 2017 | 30.06 | 30.40 | 29.98 | 30.12 | 377,864 | +0.05(+0.17%) |
Dec 06, 2017 | 30.87 | 30.88 | 29.99 | 30.07 | 446,051 | -0.82(-2.65%) |
Dec 05, 2017 | 30.51 | 31.17 | 30.38 | 30.89 | 383,670 | +0.33(+1.08%) |
Dec 04, 2017 | 30.58 | 30.71 | 30.51 | 30.56 | 291,460 | +0.03(+0.10%) |