Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.57 | 29.62 | 29.12 | 29.12 | 1,288,824 | -0.32(-1.10%) |
Feb 27, 2018 | 29.83 | 29.91 | 29.44 | 29.45 | 1,328,914 | -0.36(-1.22%) |
Feb 26, 2018 | 29.62 | 29.82 | 29.54 | 29.81 | 1,522,152 | +0.33(+1.11%) |
Feb 23, 2018 | 29.18 | 29.48 | 29.13 | 29.48 | 1,038,618 | +0.46(+1.59%) |
Feb 22, 2018 | 28.95 | 29.02 | 1,383,930 | +0.02(+0.06%) | ||
Feb 21, 2018 | 29.20 | 29.49 | 29.00 | 29.00 | 1,479,262 | -0.15(-0.51%) |
Feb 20, 2018 | 29.20 | 29.39 | 29.06 | 29.15 | 2,126,495 | -0.18(-0.60%) |
Feb 16, 2018 | 29.32 | 29.32 | 29.32 | 0 | +0.01(+0.05%) | |
Feb 15, 2018 | 29.17 | 29.31 | 28.97 | 29.31 | 1,684,573 | +0.35(+1.21%) |
Feb 14, 2018 | 28.39 | 29.00 | 28.39 | 28.96 | 1,983,783 | +0.40(+1.40%) |
Feb 13, 2018 | 28.34 | 28.62 | 28.27 | 28.56 | 2,322,884 | +0.08(+0.28%) |
Feb 12, 2018 | 28.33 | 28.65 | 28.12 | 28.48 | 4,407,463 | +0.39(+1.38%) |
Feb 09, 2018 | 28.02 | 28.28 | 27.16 | 28.09 | 6,040,691 | +0.40(+1.43%) |
Feb 08, 2018 | 28.78 | 28.85 | 27.67 | 27.70 | 3,612,148 | -1.05(-3.66%) |
Feb 07, 2018 | 28.83 | 29.23 | 28.74 | 28.75 | 2,924,022 | -0.14(-0.48%) |
Feb 06, 2018 | 27.86 | 28.94 | 27.75 | 28.89 | 8,110,890 | +0.14(+0.47%) |
Feb 05, 2018 | 29.34 | 29.58 | 28.27 | 28.75 | 6,190,790 | -0.83(-2.81%) |
Feb 02, 2018 | 30.03 | 30.07 | 29.57 | 29.58 | 2,962,667 | -0.62(-2.07%) |
Feb 01, 2018 | 30.14 | 30.37 | 30.12 | 30.21 | 2,151,553 | -0.03(-0.10%) |
Jan 31, 2018 | 30.34 | 30.40 | 30.12 | 30.24 | 3,028,294 | +0.02(+0.06%) |
Jan 30, 2018 | 30.29 | 30.35 | 30.26 | 30.22 | 2,253,485 | -0.32(-1.04%) |
Jan 29, 2018 | 30.68 | 30.73 | 30.51 | 30.54 | 2,091,647 | -0.20(-0.66%) |
Jan 26, 2018 | 30.51 | 30.74 | 30.47 | 30.74 | 1,372,970 | +0.33(+1.09%) |
Jan 25, 2018 | 30.51 | 30.51 | 30.31 | 30.41 | 1,624,990 | +0.01(+0.04%) |
Jan 24, 2018 | 30.49 | 30.55 | 30.25 | 30.40 | 1,981,168 | -0.02(-0.06%) |
Jan 23, 2018 | 30.37 | 30.43 | 30.32 | 30.42 | 1,580,437 | +0.07(+0.22%) |
Jan 22, 2018 | 30.07 | 30.35 | 30.07 | 30.35 | 1,968,365 | +0.25(+0.84%) |
Jan 19, 2018 | 30.03 | 30.10 | 29.96 | 30.10 | 1,322,038 | +0.13(+0.45%) |
Jan 18, 2018 | 29.99 | 30.03 | 29.89 | 29.96 | 1,345,116 | -0.04(-0.13%) |
Jan 17, 2018 | 29.84 | 30.04 | 29.74 | 30.00 | 7,607,346 | +0.28(+0.94%) |
Jan 16, 2018 | 29.99 | 30.05 | 29.63 | 29.72 | 1,934,016 | -0.11(-0.38%) |
Jan 12, 2018 | 29.84 | 29.84 | 29.84 | 0 | +0.19(+0.65%) | |
Jan 11, 2018 | 29.50 | 29.64 | 29.48 | 29.64 | 1,402,983 | +0.22(+0.75%) |
Jan 10, 2018 | 29.39 | 29.45 | 29.29 | 29.42 | 3,024,323 | -0.04(-0.15%) |
Jan 09, 2018 | 29.47 | 29.54 | 29.43 | 29.47 | 2,803,883 | +0.05(+0.18%) |
Jan 08, 2018 | 29.34 | 29.42 | 29.30 | 29.41 | 1,441,025 | +0.07(+0.23%) |
Jan 05, 2018 | 29.26 | 29.36 | 29.19 | 29.35 | 2,277,972 | +0.18(+0.63%) |
Jan 04, 2018 | 29.13 | 29.22 | 29.09 | 29.16 | 1,701,109 | +0.12(+0.42%) |
Jan 03, 2018 | 28.89 | 29.05 | 28.89 | 29.04 | 2,374,860 | +0.18(+0.64%) |
Jan 02, 2018 | 28.76 | 28.86 | 28.71 | 28.86 | 2,811,702 | +0.20(+0.71%) |
Dec 29, 2017 | 28.65 | 28.65 | 28.65 | 0 | -0.11(-0.39%) | |
Dec 28, 2017 | 28.76 | 28.77 | 28.71 | 28.77 | 1,898,905 | +0.06(+0.20%) |
Dec 27, 2017 | 28.71 | 28.74 | 28.67 | 28.71 | 1,114,606 | +0.02(+0.08%) |
Dec 26, 2017 | 28.67 | 28.71 | 28.66 | 28.69 | 1,320,309 | -0.04(-0.12%) |
Dec 22, 2017 | 28.74 | 28.74 | 28.65 | 28.72 | 1,324,168 | +0.00(+0.00%) |
Dec 21, 2017 | 28.74 | 28.80 | 28.70 | 28.72 | 1,050,656 | +0.05(+0.19%) |
Dec 20, 2017 | 28.79 | 28.81 | 28.63 | 28.67 | 1,940,577 | -0.01(-0.03%) |
Dec 19, 2017 | 28.82 | 28.82 | 28.67 | 28.68 | 1,135,998 | -0.11(-0.37%) |
Dec 18, 2017 | 28.77 | 28.82 | 28.75 | 28.78 | 1,239,175 | +0.18(+0.65%) |
Dec 15, 2017 | 28.50 | 28.65 | 28.47 | 28.60 | 1,170,436 | +0.23(+0.82%) |
Dec 14, 2017 | 28.52 | 28.53 | 28.36 | 28.37 | 1,346,381 | -0.12(-0.41%) |
Dec 13, 2017 | 28.51 | 28.57 | 28.47 | 28.48 | 958,323 | -0.00(-0.02%) |
Dec 12, 2017 | 28.53 | 28.54 | 28.45 | 28.49 | 1,116,287 | +0.04(+0.16%) |
Dec 11, 2017 | 28.37 | 28.45 | 28.36 | 28.44 | 1,307,419 | +0.09(+0.30%) |
Dec 08, 2017 | 28.31 | 28.36 | 28.28 | 28.36 | 1,175,028 | +0.15(+0.54%) |
Dec 07, 2017 | 28.10 | 28.24 | 28.08 | 28.21 | 1,024,833 | +0.10(+0.37%) |
Dec 06, 2017 | 28.09 | 28.15 | 28.05 | 28.10 | 961,456 | -0.01(-0.03%) |
Dec 05, 2017 | 28.24 | 28.31 | 28.09 | 28.11 | 1,371,918 | -0.10(-0.35%) |
Dec 04, 2017 | 28.46 | 28.50 | 28.21 | 28.21 | 1,617,906 | -0.04(-0.16%) |