Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 31.01 | 31.07 | 30.32 | 30.32 | 1,893,767 | -0.61(-1.97%) |
Feb 27, 2018 | 31.48 | 31.58 | 30.89 | 30.93 | 1,348,363 | -0.44(-1.41%) |
Feb 26, 2018 | 31.45 | 31.54 | 31.12 | 31.38 | 1,609,050 | -0.02(-0.05%) |
Feb 23, 2018 | 31.43 | 31.55 | 31.27 | 31.39 | 1,913,267 | +0.16(+0.52%) |
Feb 22, 2018 | 31.15 | 31.23 | 2,014,226 | -0.03(-0.10%) | ||
Feb 21, 2018 | 31.22 | 31.65 | 31.20 | 31.26 | 2,029,435 | +0.05(+0.15%) |
Feb 20, 2018 | 31.23 | 31.55 | 31.14 | 31.21 | 2,213,809 | -0.06(-0.20%) |
Feb 16, 2018 | 31.27 | 31.27 | 31.27 | 0 | +0.52(+1.69%) | |
Feb 15, 2018 | 30.79 | 30.20 | 30.75 | 2,171,003 | +0.63(+2.09%) | |
Feb 14, 2018 | 29.96 | 30.25 | 29.80 | 30.13 | 1,632,775 | -0.18(-0.59%) |
Feb 13, 2018 | 30.34 | 30.30 | 1,314,080 | +0.16(+0.54%) | ||
Feb 12, 2018 | 30.06 | 30.30 | 29.93 | 30.14 | 1,516,764 | +0.16(+0.54%) |
Feb 09, 2018 | 29.71 | 30.12 | 29.36 | 29.98 | 2,839,982 | +0.47(+1.58%) |
Feb 08, 2018 | 30.52 | 30.59 | 29.51 | 29.51 | 3,072,061 | -0.89(-2.94%) |
Feb 07, 2018 | 30.64 | 30.71 | 30.40 | 30.41 | 2,357,602 | -0.34(-1.11%) |
Feb 06, 2018 | 29.58 | 30.75 | 28.90 | 30.75 | 3,294,236 | +0.43(+1.43%) |
Feb 05, 2018 | 30.83 | 30.89 | 30.11 | 30.31 | 2,939,177 | -0.80(-2.57%) |
Feb 02, 2018 | 32.15 | 32.15 | 31.09 | 31.11 | 2,303,797 | -1.30(-4.00%) |
Feb 01, 2018 | 32.43 | 32.58 | 32.05 | 32.41 | 2,275,840 | -0.10(-0.31%) |
Jan 31, 2018 | 32.14 | 32.56 | 32.06 | 32.51 | 1,870,636 | +0.47(+1.45%) |
Jan 30, 2018 | 31.97 | 32.11 | 31.66 | 32.04 | 1,721,636 | +0.01(+0.02%) |
Jan 29, 2018 | 32.40 | 32.40 | 31.84 | 32.04 | 2,163,263 | -0.38(-1.17%) |
Jan 26, 2018 | 32.61 | 32.61 | 32.29 | 32.42 | 2,079,570 | -0.07(-0.22%) |
Jan 25, 2018 | 33.04 | 33.09 | 32.45 | 32.49 | 1,778,864 | -0.47(-1.41%) |
Jan 24, 2018 | 33.02 | 33.04 | 32.77 | 32.95 | 1,726,522 | +0.11(+0.33%) |
Jan 23, 2018 | 32.87 | 32.99 | 32.51 | 32.84 | 2,394,331 | -0.06(-0.19%) |
Jan 22, 2018 | 33.14 | 33.39 | 32.72 | 32.91 | 1,482,667 | -0.29(-0.87%) |
Jan 19, 2018 | 33.44 | 33.52 | 33.11 | 33.19 | 1,194,429 | -0.14(-0.42%) |
Jan 18, 2018 | 33.51 | 33.51 | 33.25 | 33.33 | 885,536 | -0.13(-0.39%) |
Jan 17, 2018 | 33.30 | 33.52 | 33.12 | 33.46 | 1,003,337 | +0.33(+0.98%) |
Jan 16, 2018 | 33.32 | 33.46 | 33.05 | 33.14 | 1,625,728 | -0.05(-0.16%) |
Jan 12, 2018 | 33.19 | 33.19 | 33.19 | 0 | +0.19(+0.56%) | |
Jan 11, 2018 | 32.80 | 33.08 | 32.60 | 33.01 | 1,761,282 | +0.26(+0.81%) |
Jan 10, 2018 | 32.22 | 32.74 | 2,951,935 | -1.08(-3.19%) | ||
Jan 09, 2018 | 33.95 | 34.15 | 33.78 | 33.82 | 1,503,084 | +0.02(+0.05%) |
Jan 08, 2018 | 33.91 | 33.91 | 33.60 | 33.81 | 956,353 | -0.09(-0.25%) |
Jan 05, 2018 | 34.16 | 34.21 | 33.75 | 33.89 | 922,368 | -0.01(-0.02%) |
Jan 04, 2018 | 33.77 | 33.95 | 33.63 | 33.90 | 1,113,301 | +0.33(+0.99%) |
Jan 03, 2018 | 33.46 | 33.76 | 33.43 | 33.57 | 1,139,469 | +0.14(+0.42%) |
Jan 02, 2018 | 33.81 | 33.89 | 33.15 | 33.43 | 1,071,579 | -0.38(-1.13%) |
Dec 29, 2017 | 33.81 | 33.81 | 33.81 | 0 | -0.05(-0.16%) | |
Dec 28, 2017 | 33.66 | 33.88 | 33.49 | 33.86 | 582,593 | +0.19(+0.58%) |
Dec 27, 2017 | 33.49 | 33.75 | 33.49 | 33.67 | 652,422 | +0.29(+0.86%) |
Dec 26, 2017 | 33.31 | 33.38 | 33.26 | 33.38 | 395,742 | +0.06(+0.19%) |
Dec 22, 2017 | 33.22 | 33.36 | 33.10 | 33.32 | 696,375 | +0.01(+0.02%) |
Dec 21, 2017 | 33.64 | 33.84 | 33.27 | 33.31 | 1,490,521 | -0.20(-0.60%) |
Dec 20, 2017 | 33.83 | 33.86 | 33.47 | 33.51 | 779,493 | -0.19(-0.58%) |
Dec 19, 2017 | 33.97 | 34.05 | 33.63 | 33.70 | 1,172,296 | -0.30(-0.89%) |
Dec 18, 2017 | 34.14 | 34.42 | 33.91 | 34.01 | 1,153,082 | +0.10(+0.30%) |
Dec 15, 2017 | 34.04 | 34.30 | 33.86 | 33.91 | 1,131,716 | -0.13(-0.39%) |
Dec 14, 2017 | 34.18 | 34.26 | 33.84 | 34.04 | 1,093,313 | -0.13(-0.39%) |
Dec 13, 2017 | 34.02 | 34.31 | 34.02 | 34.17 | 843,017 | +0.15(+0.43%) |
Dec 12, 2017 | 33.64 | 34.07 | 33.58 | 34.02 | 882,455 | +0.34(+1.01%) |
Dec 11, 2017 | 33.67 | 33.76 | 33.53 | 33.68 | 659,864 | +0.02(+0.07%) |
Dec 08, 2017 | 33.41 | 33.76 | 33.32 | 33.66 | 1,063,833 | +0.30(+0.88%) |
Dec 07, 2017 | 32.38 | 33.38 | 32.36 | 33.36 | 1,173,043 | +0.75(+2.29%) |
Dec 06, 2017 | 32.88 | 32.91 | 32.52 | 32.62 | 1,265,441 | -0.23(-0.71%) |
Dec 05, 2017 | 32.65 | 32.89 | 32.53 | 32.85 | 1,973,487 | +0.30(+0.93%) |
Dec 04, 2017 | 32.99 | 33.01 | 32.53 | 32.55 | 1,470,801 | -0.21(-0.64%) |