Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 35.05 | 35.11 | 34.67 | 34.67 | 29,857 | -0.25(-0.72%) |
Feb 27, 2018 | 35.26 | 35.40 | 34.92 | 34.92 | 38,572 | -0.33(-0.94%) |
Feb 26, 2018 | 35.27 | 35.30 | 35.02 | 35.25 | 12,797 | +0.26(+0.74%) |
Feb 23, 2018 | 34.74 | 34.99 | 34.74 | 34.99 | 6,891 | +0.31(+0.89%) |
Feb 22, 2018 | 34.84 | 34.88 | 34.68 | 34.68 | 3,054 | -0.22(-0.63%) |
Feb 21, 2018 | 35.20 | 35.28 | 35.20 | 34.90 | 6,280 | +0.20(+0.58%) |
Feb 20, 2018 | 34.89 | 34.89 | 34.70 | 34.70 | 54,899 | -0.19(-0.54%) |
Feb 16, 2018 | 34.89 | 34.89 | 34.89 | 0 | +0.17(+0.49%) | |
Feb 15, 2018 | 34.54 | 34.75 | 34.33 | 34.72 | 7,626 | +0.34(+0.99%) |
Feb 14, 2018 | 33.70 | 34.38 | 33.70 | 34.38 | 37,111 | +0.68(+2.02%) |
Feb 13, 2018 | 33.52 | 33.72 | 33.48 | 33.70 | 7,465 | -0.02(-0.06%) |
Feb 12, 2018 | 33.31 | 33.73 | 33.25 | 33.72 | 3,751 | +0.50(+1.49%) |
Feb 09, 2018 | 33.20 | 33.24 | 32.16 | 33.22 | 10,421 | +0.11(+0.33%) |
Feb 08, 2018 | 33.84 | 33.84 | 33.12 | 33.12 | 6,917 | -1.04(-3.05%) |
Feb 07, 2018 | 34.79 | 34.79 | 34.79 | 34.16 | 12,309 | +0.34(+1.01%) |
Feb 06, 2018 | 33.01 | 34.09 | 32.81 | 33.82 | 32,083 | -0.16(-0.47%) |
Feb 05, 2018 | 33.85 | 34.75 | 33.53 | 33.98 | 9,885 | -0.86(-2.47%) |
Feb 02, 2018 | 35.24 | 35.24 | 34.84 | 34.84 | 7,098 | -0.75(-2.11%) |
Feb 01, 2018 | 35.47 | 35.59 | 35.44 | 35.59 | 2,636 | +0.12(+0.34%) |
Jan 31, 2018 | 35.91 | 35.91 | 35.43 | 35.47 | 11,221 | -0.24(-0.67%) |
Jan 30, 2018 | 36.10 | 36.10 | 35.64 | 35.71 | 9,395 | -0.47(-1.30%) |
Jan 29, 2018 | 36.45 | 36.45 | 36.12 | 36.18 | 16,156 | -0.07(-0.19%) |
Jan 26, 2018 | 35.86 | 36.25 | 35.86 | 36.25 | 5,796 | +0.41(+1.14%) |
Jan 25, 2018 | 35.93 | 36.03 | 35.84 | 35.84 | 4,711 | -0.18(-0.49%) |
Jan 24, 2018 | 36.23 | 36.30 | 35.97 | 36.02 | 9,936 | -0.20(-0.54%) |
Jan 23, 2018 | 36.22 | 36.23 | 36.15 | 36.22 | 6,460 | +0.12(+0.35%) |
Jan 22, 2018 | 36.12 | 36.12 | 35.88 | 36.09 | 5,213 | +0.14(+0.39%) |
Jan 19, 2018 | 35.80 | 35.95 | 35.76 | 35.95 | 4,618 | +0.34(+0.95%) |
Jan 18, 2018 | 35.65 | 35.65 | 35.51 | 35.61 | 7,880 | +0.08(+0.21%) |
Jan 17, 2018 | 35.82 | 35.82 | 35.28 | 35.53 | 39,662 | +0.37(+1.05%) |
Jan 16, 2018 | 35.66 | 35.66 | 35.03 | 35.17 | 11,802 | -0.18(-0.50%) |
Jan 12, 2018 | 35.34 | 35.34 | 35.34 | 0 | +0.25(+0.72%) | |
Jan 11, 2018 | 34.85 | 35.10 | 34.85 | 35.09 | 12,526 | +0.40(+1.15%) |
Jan 10, 2018 | 35.33 | 35.33 | 34.67 | 34.69 | 7,836 | -0.16(-0.46%) |
Jan 09, 2018 | 35.68 | 35.68 | 34.78 | 34.85 | 32,350 | +0.08(+0.23%) |
Jan 08, 2018 | 34.86 | 34.86 | 34.51 | 34.77 | 17,096 | +0.40(+1.17%) |
Jan 05, 2018 | 34.42 | 34.47 | 34.37 | 34.37 | 6,885 | +0.10(+0.30%) |
Jan 04, 2018 | 34.99 | 34.99 | 34.20 | 34.27 | 25,032 | +0.19(+0.55%) |
Jan 03, 2018 | 34.33 | 34.33 | 33.93 | 34.08 | 4,698 | +0.20(+0.60%) |
Jan 02, 2018 | 33.91 | 33.91 | 33.82 | 33.87 | 3,315 | +0.15(+0.46%) |
Dec 29, 2017 | 33.72 | 33.72 | 33.72 | 0 | -0.15(-0.44%) | |
Dec 28, 2017 | 33.89 | 33.90 | 33.87 | 33.87 | 754 | -0.06(-0.18%) |
Dec 27, 2017 | 34.03 | 34.03 | 33.93 | 33.93 | 2,636 | -0.03(-0.09%) |
Dec 26, 2017 | 33.94 | 33.96 | 33.94 | 33.96 | 944 | +0.06(+0.18%) |
Dec 22, 2017 | 33.82 | 33.95 | 33.82 | 33.90 | 2,931 | -0.08(-0.25%) |
Dec 21, 2017 | 34.87 | 34.87 | 33.98 | 33.98 | 5,228 | -0.01(-0.02%) |
Dec 20, 2017 | 33.92 | 34.06 | 33.91 | 33.99 | 4,310 | +0.07(+0.19%) |
Dec 19, 2017 | 33.91 | 34.03 | 33.89 | 33.92 | 2,176 | +0.00(+0.01%) |
Dec 18, 2017 | 33.85 | 33.92 | 33.85 | 33.92 | 2,842 | +0.27(+0.80%) |
Dec 15, 2017 | 33.65 | 33.65 | 33.37 | 33.65 | 2,958 | +0.33(+0.98%) |
Dec 14, 2017 | 33.49 | 33.49 | 33.32 | 33.32 | 1,066 | -0.17(-0.50%) |
Dec 13, 2017 | 33.57 | 33.65 | 33.49 | 33.49 | 2,285 | +0.07(+0.21%) |
Dec 12, 2017 | 33.53 | 33.53 | 33.42 | 33.42 | 2,275 | -0.02(-0.06%) |
Dec 11, 2017 | 33.56 | 33.56 | 33.40 | 33.44 | 2,368 | -0.13(-0.39%) |
Dec 08, 2017 | 33.57 | 33.57 | 33.57 | 33.57 | 698 | +0.19(+0.55%) |
Dec 07, 2017 | 33.29 | 33.38 | 33.29 | 33.38 | 735 | +0.21(+0.63%) |
Dec 06, 2017 | 33.18 | 33.18 | 33.17 | 33.17 | 1,956 | -0.10(-0.29%) |
Dec 05, 2017 | 33.37 | 33.37 | 33.27 | 33.27 | 2,493 | -0.07(-0.21%) |
Dec 04, 2017 | 33.38 | 33.34 | 33.34 | 3,255 | -0.03(-0.10%) |