Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 34.05 | 34.44 | 32.57 | 32.61 | 119,599 | -1.25(-3.69%) |
Feb 27, 2018 | 34.63 | 35.01 | 33.79 | 33.86 | 116,272 | -0.77(-2.22%) |
Feb 26, 2018 | 34.20 | 34.87 | 34.01 | 34.63 | 70,175 | +0.43(+1.26%) |
Feb 23, 2018 | 34.39 | 34.49 | 33.84 | 34.20 | 65,474 | +0.10(+0.28%) |
Feb 22, 2018 | 34.68 | 33.96 | 34.10 | 73,949 | +0.14(+0.42%) | |
Feb 21, 2018 | 33.67 | 34.73 | 33.67 | 33.96 | 129,254 | +0.34(+1.00%) |
Feb 20, 2018 | 33.86 | 34.39 | 33.43 | 33.62 | 137,354 | -0.48(-1.41%) |
Feb 16, 2018 | 34.10 | 34.10 | 34.10 | 0 | -0.10(-0.28%) | |
Feb 15, 2018 | 33.86 | 34.20 | 31.99 | 34.20 | 94,364 | +0.62(+1.86%) |
Feb 14, 2018 | 32.85 | 33.77 | 32.85 | 33.57 | 96,621 | +0.34(+1.01%) |
Feb 13, 2018 | 32.85 | 33.31 | 32.81 | 33.24 | 93,268 | +0.05(+0.14%) |
Feb 12, 2018 | 33.48 | 33.62 | 32.81 | 33.19 | 231,212 | -0.24(-0.72%) |
Feb 09, 2018 | 33.38 | 33.91 | 32.71 | 33.43 | 175,918 | +0.43(+1.31%) |
Feb 08, 2018 | 33.86 | 33.86 | 32.85 | 33.00 | 127,619 | -0.82(-2.41%) |
Feb 07, 2018 | 33.38 | 34.01 | 33.38 | 33.81 | 138,767 | +0.29(+0.86%) |
Feb 06, 2018 | 32.28 | 33.81 | 31.56 | 33.53 | 207,594 | -0.19(-0.57%) |
Feb 05, 2018 | 34.92 | 35.21 | 33.24 | 33.72 | 75,051 | -1.44(-4.10%) |
Feb 02, 2018 | 35.88 | 36.12 | 35.11 | 35.16 | 183,650 | -1.06(-2.92%) |
Feb 01, 2018 | 36.94 | 36.94 | 35.93 | 36.22 | 123,876 | -0.82(-2.20%) |
Jan 31, 2018 | 36.74 | 39.24 | 36.70 | 37.03 | 380,169 | +1.68(+4.76%) |
Jan 30, 2018 | 34.58 | 35.59 | 34.58 | 35.35 | 94,500 | +0.24(+0.68%) |
Jan 29, 2018 | 35.40 | 35.40 | 34.87 | 35.11 | 105,958 | -0.38(-1.08%) |
Jan 26, 2018 | 35.74 | 35.78 | 34.92 | 35.50 | 95,033 | +0.00(+0.00%) |
Jan 25, 2018 | 34.49 | 35.54 | 34.49 | 35.50 | 146,676 | +1.25(+3.65%) |
Jan 24, 2018 | 34.77 | 34.90 | 34.05 | 34.25 | 58,595 | -0.24(-0.70%) |
Jan 23, 2018 | 34.58 | 34.77 | 34.20 | 34.49 | 47,016 | +0.00(+0.00%) |
Jan 22, 2018 | 35.11 | 35.45 | 34.10 | 34.49 | 104,887 | -0.72(-2.05%) |
Jan 19, 2018 | 34.15 | 35.21 | 34.10 | 35.21 | 85,580 | +1.06(+3.09%) |
Jan 18, 2018 | 34.53 | 34.71 | 34.01 | 34.15 | 58,344 | -0.43(-1.25%) |
Jan 17, 2018 | 34.97 | 35.16 | 33.96 | 34.58 | 97,296 | -0.29(-0.83%) |
Jan 16, 2018 | 35.06 | 35.40 | 34.67 | 34.87 | 100,809 | +0.00(+0.00%) |
Jan 12, 2018 | 34.87 | 34.87 | 34.87 | 0 | +0.05(+0.14%) | |
Jan 11, 2018 | 34.44 | 34.87 | 34.15 | 34.82 | 98,934 | +0.61(+1.77%) |
Jan 10, 2018 | 34.27 | 33.69 | 34.22 | 91,097 | +0.34(+0.99%) | |
Jan 09, 2018 | 33.69 | 34.07 | 33.55 | 33.88 | 106,291 | +0.14(+0.43%) |
Jan 08, 2018 | 33.74 | 33.93 | 33.38 | 33.74 | 69,306 | -0.14(-0.42%) |
Jan 05, 2018 | 33.83 | 33.88 | 33.36 | 33.88 | 88,143 | +0.38(+1.14%) |
Jan 04, 2018 | 33.07 | 33.69 | 32.88 | 33.50 | 167,983 | +0.77(+2.34%) |
Jan 03, 2018 | 32.88 | 33.21 | 32.64 | 32.73 | 160,854 | -0.19(-0.58%) |
Jan 02, 2018 | 33.12 | 33.16 | 32.78 | 32.93 | 114,973 | +0.05(+0.15%) |
Dec 29, 2017 | 32.88 | 32.88 | 32.88 | 0 | -0.24(-0.72%) | |
Dec 28, 2017 | 33.02 | 33.26 | 32.75 | 33.12 | 68,968 | +0.14(+0.44%) |
Dec 27, 2017 | 32.93 | 33.64 | 32.55 | 32.97 | 84,303 | +0.00(+0.00%) |
Dec 26, 2017 | 33.55 | 33.98 | 32.83 | 32.97 | 115,421 | -0.57(-1.71%) |
Dec 22, 2017 | 33.74 | 34.07 | 33.45 | 33.55 | 78,113 | -0.19(-0.57%) |
Dec 21, 2017 | 34.31 | 34.46 | 33.69 | 33.74 | 104,758 | -0.24(-0.70%) |
Dec 20, 2017 | 33.74 | 34.17 | 33.45 | 33.98 | 84,759 | +0.19(+0.57%) |
Dec 19, 2017 | 33.69 | 33.83 | 33.21 | 33.79 | 108,669 | +0.29(+0.86%) |
Dec 18, 2017 | 32.49 | 33.60 | 32.49 | 33.50 | 109,367 | +1.24(+3.86%) |
Dec 15, 2017 | 31.92 | 33.07 | 31.87 | 32.26 | 769,296 | +0.48(+1.51%) |
Dec 14, 2017 | 32.69 | 32.69 | 31.63 | 31.78 | 120,309 | -0.91(-2.78%) |
Dec 13, 2017 | 32.35 | 33.00 | 32.35 | 32.69 | 93,620 | +0.33(+1.04%) |
Dec 12, 2017 | 32.35 | 32.69 | 32.26 | 32.35 | 100,959 | +0.00(+0.00%) |
Dec 11, 2017 | 32.40 | 32.73 | 32.16 | 32.35 | 96,551 | -0.05(-0.15%) |
Dec 08, 2017 | 32.78 | 32.78 | 32.35 | 32.40 | 123,971 | -0.10(-0.29%) |
Dec 07, 2017 | 32.26 | 32.73 | 32.22 | 32.49 | 116,487 | +0.24(+0.74%) |
Dec 06, 2017 | 32.73 | 33.16 | 32.06 | 32.26 | 121,070 | -0.38(-1.17%) |
Dec 05, 2017 | 34.03 | 34.60 | 32.59 | 32.64 | 196,507 | -2.54(-7.21%) |
Dec 04, 2017 | 35.99 | 36.37 | 35.13 | 35.17 | 91,125 | -0.81(-2.26%) |