Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 33.70 | 33.84 | 33.01 | 33.01 | 118,596 | -0.53(-1.59%) |
Feb 27, 2018 | 34.02 | 34.25 | 33.50 | 33.54 | 203,561 | -0.55(-1.62%) |
Feb 26, 2018 | 33.99 | 34.35 | 33.78 | 34.09 | 89,783 | +0.12(+0.34%) |
Feb 23, 2018 | 34.19 | 34.32 | 33.61 | 33.98 | 91,253 | -0.03(-0.10%) |
Feb 22, 2018 | 33.85 | 34.09 | 33.59 | 34.01 | 108,672 | +0.30(+0.88%) |
Feb 21, 2018 | 33.85 | 34.44 | 33.71 | 33.71 | 111,842 | -0.09(-0.27%) |
Feb 20, 2018 | 34.12 | 34.14 | 33.54 | 33.80 | 111,483 | -0.39(-1.15%) |
Feb 16, 2018 | 34.20 | 34.20 | 34.20 | 0 | +0.07(+0.19%) | |
Feb 15, 2018 | 34.53 | 34.65 | 34.04 | 34.13 | 109,529 | -0.17(-0.50%) |
Feb 14, 2018 | 33.76 | 34.36 | 33.72 | 34.31 | 119,312 | +0.43(+1.26%) |
Feb 13, 2018 | 33.37 | 33.96 | 33.22 | 33.88 | 159,724 | +0.30(+0.88%) |
Feb 12, 2018 | 33.52 | 33.84 | 32.88 | 33.58 | 226,081 | +0.14(+0.42%) |
Feb 09, 2018 | 34.50 | 34.53 | 33.29 | 33.44 | 259,239 | -0.76(-2.21%) |
Feb 08, 2018 | 35.68 | 35.92 | 34.18 | 34.20 | 238,763 | -1.44(-4.04%) |
Feb 07, 2018 | 34.83 | 35.87 | 34.83 | 35.64 | 394,883 | +0.71(+2.03%) |
Feb 06, 2018 | 34.45 | 35.30 | 34.18 | 34.93 | 365,937 | -0.55(-1.55%) |
Feb 05, 2018 | 36.52 | 36.69 | 35.15 | 35.48 | 162,975 | -1.23(-3.34%) |
Feb 02, 2018 | 37.59 | 37.77 | 36.47 | 36.71 | 296,207 | -0.83(-2.21%) |
Feb 01, 2018 | 36.50 | 37.60 | 36.36 | 37.54 | 197,441 | +0.93(+2.54%) |
Jan 31, 2018 | 37.19 | 37.23 | 36.35 | 36.61 | 354,593 | -0.54(-1.46%) |
Jan 30, 2018 | 37.52 | 37.66 | 37.01 | 37.15 | 197,408 | -0.48(-1.27%) |
Jan 29, 2018 | 37.83 | 37.90 | 37.49 | 37.63 | 125,929 | -0.16(-0.44%) |
Jan 26, 2018 | 37.93 | 38.19 | 37.35 | 37.79 | 223,266 | -0.08(-0.22%) |
Jan 25, 2018 | 38.08 | 38.16 | 37.72 | 37.88 | 297,193 | -0.05(-0.13%) |
Jan 24, 2018 | 38.46 | 38.53 | 37.86 | 37.93 | 207,831 | -0.34(-0.88%) |
Jan 23, 2018 | 38.56 | 38.81 | 38.21 | 38.26 | 163,710 | -0.34(-0.87%) |
Jan 22, 2018 | 38.90 | 38.96 | 38.53 | 38.60 | 319,010 | -0.16(-0.40%) |
Jan 19, 2018 | 38.00 | 38.78 | 38.00 | 38.76 | 242,953 | +0.61(+1.60%) |
Jan 18, 2018 | 37.98 | 38.48 | 37.65 | 38.15 | 238,524 | +0.17(+0.45%) |
Jan 17, 2018 | 37.60 | 38.21 | 37.44 | 37.97 | 249,419 | +0.39(+1.03%) |
Jan 16, 2018 | 37.93 | 38.02 | 37.42 | 37.59 | 176,459 | -0.29(-0.76%) |
Jan 12, 2018 | 37.88 | 37.88 | 37.88 | 0 | +0.42(+1.12%) | |
Jan 11, 2018 | 37.15 | 37.84 | 37.14 | 37.46 | 195,311 | +0.39(+1.07%) |
Jan 10, 2018 | 36.99 | 37.58 | 36.84 | 37.06 | 165,856 | -0.01(-0.02%) |
Jan 09, 2018 | 36.82 | 37.82 | 36.67 | 37.07 | 166,370 | +0.28(+0.76%) |
Jan 08, 2018 | 37.11 | 37.23 | 36.58 | 36.79 | 198,699 | -0.33(-0.89%) |
Jan 05, 2018 | 37.08 | 37.42 | 36.69 | 37.12 | 141,151 | +0.01(+0.02%) |
Jan 04, 2018 | 35.20 | 37.74 | 34.54 | 37.11 | 601,229 | +1.95(+5.54%) |
Jan 03, 2018 | 35.11 | 35.21 | 34.60 | 35.16 | 209,167 | +0.02(+0.07%) |
Jan 02, 2018 | 34.89 | 35.15 | 34.89 | 35.14 | 152,714 | +0.35(+0.99%) |
Dec 29, 2017 | 34.79 | 34.79 | 34.79 | 0 | -0.24(-0.68%) | |
Dec 28, 2017 | 35.04 | 35.31 | 34.83 | 35.03 | 58,840 | -0.01(-0.02%) |
Dec 27, 2017 | 35.50 | 35.50 | 34.81 | 35.04 | 107,701 | -0.49(-1.37%) |
Dec 26, 2017 | 35.45 | 35.98 | 35.43 | 35.52 | 100,461 | +0.07(+0.19%) |
Dec 22, 2017 | 34.79 | 35.57 | 34.68 | 35.46 | 119,778 | +0.95(+2.77%) |
Dec 21, 2017 | 34.28 | 34.71 | 34.05 | 34.50 | 104,657 | +0.26(+0.77%) |
Dec 20, 2017 | 34.56 | 34.65 | 33.99 | 34.24 | 180,529 | -0.22(-0.64%) |
Dec 19, 2017 | 34.72 | 34.86 | 34.16 | 34.46 | 230,175 | -0.12(-0.36%) |
Dec 18, 2017 | 34.58 | 34.83 | 34.22 | 34.59 | 211,570 | +0.08(+0.24%) |
Dec 15, 2017 | 34.26 | 34.55 | 34.19 | 34.50 | 465,723 | +0.25(+0.74%) |
Dec 14, 2017 | 34.06 | 34.34 | 33.78 | 34.25 | 165,224 | +0.32(+0.95%) |
Dec 13, 2017 | 33.77 | 34.13 | 33.63 | 33.93 | 230,037 | +0.20(+0.58%) |
Dec 12, 2017 | 33.84 | 34.09 | 33.53 | 33.73 | 152,119 | -0.04(-0.12%) |
Dec 11, 2017 | 33.15 | 33.79 | 33.15 | 33.77 | 160,039 | +0.59(+1.77%) |
Dec 08, 2017 | 33.09 | 33.38 | 32.64 | 33.19 | 101,674 | +0.00(+0.00%) |
Dec 07, 2017 | 32.72 | 33.04 | 32.63 | 144,036 | +0.00(+0.00%) | |
Dec 06, 2017 | 32.83 | 33.22 | 32.63 | 32.82 | 100,886 | -0.03(-0.10%) |
Dec 05, 2017 | 32.94 | 33.29 | 32.78 | 32.85 | 92,810 | -0.11(-0.35%) |
Dec 04, 2017 | 33.01 | 33.50 | 33.01 | 32.96 | 113,625 | +0.23(+0.70%) |