Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 31.70 | 31.77 | 31.11 | 31.11 | 1,245,164 | -0.43(-1.38%) |
Feb 27, 2018 | 31.76 | 31.82 | 31.52 | 31.54 | 687,072 | -0.14(-0.45%) |
Feb 26, 2018 | 31.52 | 31.78 | 31.37 | 31.68 | 920,517 | +0.19(+0.60%) |
Feb 23, 2018 | 31.25 | 31.52 | 31.25 | 31.49 | 805,616 | +0.27(+0.86%) |
Feb 22, 2018 | 31.14 | 31.22 | 1,051,197 | -0.13(-0.43%) | ||
Feb 21, 2018 | 31.18 | 31.53 | 31.04 | 31.36 | 1,165,577 | +0.58(+1.88%) |
Feb 20, 2018 | 31.00 | 31.01 | 30.71 | 30.78 | 1,725,006 | -0.29(-0.92%) |
Feb 16, 2018 | 31.07 | 31.07 | 31.07 | 0 | -0.04(-0.12%) | |
Feb 15, 2018 | 31.32 | 31.32 | 30.94 | 31.10 | 1,241,343 | +0.00(+0.00%) |
Feb 14, 2018 | 30.73 | 31.19 | 30.59 | 31.10 | 1,656,523 | +0.26(+0.85%) |
Feb 13, 2018 | 30.97 | 30.97 | 30.44 | 30.84 | 1,840,453 | -0.12(-0.40%) |
Feb 12, 2018 | 30.63 | 31.29 | 30.56 | 30.97 | 2,629,462 | +0.47(+1.55%) |
Feb 09, 2018 | 30.67 | 30.82 | 30.20 | 30.49 | 2,038,691 | -0.13(-0.43%) |
Feb 08, 2018 | 31.31 | 31.39 | 30.55 | 30.62 | 2,023,823 | -0.77(-2.47%) |
Feb 07, 2018 | 31.35 | 31.73 | 31.22 | 31.40 | 2,039,105 | -0.01(-0.02%) |
Feb 06, 2018 | 31.33 | 31.97 | 30.97 | 31.41 | 2,879,011 | -0.60(-1.89%) |
Feb 05, 2018 | 32.43 | 32.71 | 31.87 | 32.01 | 1,556,102 | -0.77(-2.34%) |
Feb 02, 2018 | 33.13 | 33.13 | 32.70 | 32.78 | 2,362,103 | -0.67(-1.99%) |
Feb 01, 2018 | 33.24 | 33.55 | 32.06 | 33.44 | 3,343,802 | -0.09(-0.25%) |
Jan 31, 2018 | 35.05 | 35.31 | 33.21 | 33.53 | 5,355,214 | -2.48(-6.90%) |
Jan 30, 2018 | 36.63 | 36.69 | 35.60 | 36.01 | 9,898,998 | +2.38(+7.07%) |
Jan 29, 2018 | 33.88 | 34.14 | 33.64 | 33.64 | 1,039,157 | -0.43(-1.27%) |
Jan 26, 2018 | 33.69 | 34.27 | 33.69 | 34.07 | 1,370,696 | +0.46(+1.36%) |
Jan 25, 2018 | 33.85 | 33.94 | 33.53 | 33.61 | 975,594 | -0.15(-0.46%) |
Jan 24, 2018 | 33.64 | 34.04 | 33.44 | 33.77 | 1,178,105 | +0.26(+0.79%) |
Jan 23, 2018 | 33.54 | 33.63 | 33.24 | 33.50 | 1,469,813 | -0.17(-0.51%) |
Jan 22, 2018 | 33.83 | 33.83 | 33.55 | 33.67 | 1,280,894 | -0.15(-0.46%) |
Jan 19, 2018 | 33.74 | 33.94 | 33.71 | 33.83 | 574,630 | +0.05(+0.14%) |
Jan 18, 2018 | 33.76 | 33.88 | 33.64 | 33.78 | 798,831 | -0.01(-0.02%) |
Jan 17, 2018 | 33.75 | 34.02 | 33.66 | 33.79 | 898,132 | +0.06(+0.18%) |
Jan 16, 2018 | 33.76 | 33.91 | 33.72 | 33.73 | 708,444 | -0.02(-0.05%) |
Jan 12, 2018 | 33.74 | 33.74 | 33.74 | 0 | +0.19(+0.58%) | |
Jan 11, 2018 | 33.81 | 33.84 | 33.49 | 33.55 | 893,270 | -0.29(-0.87%) |
Jan 10, 2018 | 34.02 | 34.14 | 33.72 | 33.85 | 1,045,761 | -0.25(-0.73%) |
Jan 09, 2018 | 34.11 | 34.38 | 34.03 | 34.09 | 681,190 | +0.01(+0.02%) |
Jan 08, 2018 | 34.17 | 34.23 | 33.97 | 34.09 | 805,345 | -0.16(-0.47%) |
Jan 05, 2018 | 34.23 | 34.49 | 34.22 | 34.25 | 816,799 | +0.16(+0.48%) |
Jan 04, 2018 | 33.95 | 34.12 | 33.85 | 34.09 | 1,181,810 | +0.20(+0.59%) |
Jan 03, 2018 | 33.93 | 33.95 | 33.71 | 33.88 | 573,445 | +0.01(+0.02%) |
Jan 02, 2018 | 33.83 | 33.91 | 33.65 | 33.88 | 1,079,985 | +0.13(+0.39%) |
Dec 29, 2017 | 33.74 | 33.74 | 33.74 | 0 | +0.04(+0.11%) | |
Dec 28, 2017 | 33.70 | 33.77 | 33.40 | 33.71 | 1,111,592 | +0.06(+0.18%) |
Dec 27, 2017 | 33.54 | 33.73 | 33.50 | 33.64 | 654,196 | +0.27(+0.81%) |
Dec 26, 2017 | 33.64 | 33.64 | 33.33 | 33.37 | 321,801 | -0.24(-0.71%) |
Dec 22, 2017 | 33.59 | 33.66 | 33.40 | 33.61 | 779,281 | +0.02(+0.07%) |
Dec 21, 2017 | 33.84 | 34.02 | 33.57 | 33.59 | 928,690 | -0.14(-0.41%) |
Dec 20, 2017 | 33.74 | 33.78 | 33.62 | 33.73 | 1,164,724 | +0.09(+0.25%) |
Dec 19, 2017 | 33.77 | 33.83 | 33.43 | 33.64 | 1,416,821 | -0.21(-0.62%) |
Dec 18, 2017 | 34.24 | 34.46 | 33.85 | 33.85 | 878,106 | -0.36(-1.06%) |
Dec 15, 2017 | 34.36 | 34.58 | 34.14 | 34.22 | 1,044,262 | -0.14(-0.41%) |
Dec 14, 2017 | 34.23 | 34.61 | 34.11 | 34.36 | 976,324 | +0.16(+0.48%) |
Dec 13, 2017 | 34.29 | 34.46 | 34.19 | 34.19 | 1,159,394 | -0.09(-0.25%) |
Dec 12, 2017 | 34.33 | 34.35 | 34.16 | 34.28 | 658,835 | -0.05(-0.16%) |
Dec 11, 2017 | 34.23 | 34.39 | 34.15 | 34.33 | 596,597 | +0.07(+0.20%) |
Dec 08, 2017 | 34.17 | 34.29 | 33.96 | 34.26 | 771,800 | +0.20(+0.59%) |
Dec 07, 2017 | 34.03 | 34.37 | 34.02 | 34.06 | 998,558 | -0.02(-0.07%) |
Dec 06, 2017 | 34.20 | 34.39 | 34.08 | 34.09 | 681,965 | -0.15(-0.43%) |
Dec 05, 2017 | 34.49 | 34.55 | 34.21 | 34.23 | 1,390,833 | -0.05(-0.14%) |
Dec 04, 2017 | 34.58 | 34.60 | 34.27 | 34.28 | 1,491,173 | -0.20(-0.58%) |