Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 31.83 | 31.90 | 31.23 | 31.23 | 1,240,024 | -0.44(-1.38%) |
Feb 27, 2018 | 31.89 | 31.95 | 31.66 | 31.67 | 684,236 | -0.14(-0.45%) |
Feb 26, 2018 | 31.65 | 31.91 | 31.50 | 31.81 | 916,717 | +0.19(+0.60%) |
Feb 23, 2018 | 31.38 | 31.65 | 31.38 | 31.62 | 802,291 | +0.27(+0.86%) |
Feb 22, 2018 | 31.27 | 31.35 | 1,046,858 | -0.13(-0.43%) | ||
Feb 21, 2018 | 31.31 | 31.66 | 31.17 | 31.49 | 1,160,766 | +0.58(+1.88%) |
Feb 20, 2018 | 31.12 | 31.14 | 30.84 | 30.91 | 1,717,885 | -0.29(-0.92%) |
Feb 16, 2018 | 31.19 | 31.19 | 31.19 | 0 | -0.04(-0.12%) | |
Feb 15, 2018 | 31.45 | 31.45 | 31.07 | 31.23 | 1,236,219 | +0.00(+0.00%) |
Feb 14, 2018 | 30.85 | 31.32 | 30.72 | 31.23 | 1,649,685 | +0.26(+0.85%) |
Feb 13, 2018 | 31.09 | 31.09 | 30.57 | 30.97 | 1,832,855 | -0.12(-0.40%) |
Feb 12, 2018 | 30.76 | 31.42 | 30.69 | 31.09 | 2,618,607 | +0.47(+1.55%) |
Feb 09, 2018 | 30.80 | 30.95 | 30.32 | 30.62 | 2,030,275 | -0.13(-0.43%) |
Feb 08, 2018 | 31.44 | 31.52 | 30.67 | 30.75 | 2,015,468 | -0.78(-2.47%) |
Feb 07, 2018 | 31.48 | 31.86 | 31.35 | 31.53 | 2,030,687 | -0.01(-0.02%) |
Feb 06, 2018 | 31.46 | 32.10 | 31.09 | 31.54 | 2,867,126 | -0.61(-1.89%) |
Feb 05, 2018 | 32.56 | 32.84 | 32.00 | 32.14 | 1,549,678 | -0.77(-2.34%) |
Feb 02, 2018 | 33.27 | 33.27 | 32.83 | 32.91 | 2,352,352 | -0.67(-1.99%) |
Feb 01, 2018 | 33.38 | 33.69 | 32.19 | 33.58 | 3,329,998 | -0.09(-0.25%) |
Jan 31, 2018 | 35.19 | 35.45 | 33.35 | 33.67 | 5,333,107 | -2.50(-6.90%) |
Jan 30, 2018 | 36.78 | 36.85 | 35.75 | 36.16 | 9,858,134 | +2.39(+7.07%) |
Jan 29, 2018 | 34.02 | 34.28 | 33.78 | 33.78 | 1,034,867 | -0.44(-1.27%) |
Jan 26, 2018 | 33.83 | 34.41 | 33.83 | 34.21 | 1,365,038 | +0.46(+1.36%) |
Jan 25, 2018 | 33.99 | 34.08 | 33.67 | 33.75 | 971,567 | -0.16(-0.46%) |
Jan 24, 2018 | 33.78 | 34.18 | 33.58 | 33.91 | 1,173,242 | +0.26(+0.79%) |
Jan 23, 2018 | 33.68 | 33.77 | 33.38 | 33.64 | 1,463,746 | -0.17(-0.51%) |
Jan 22, 2018 | 33.97 | 33.97 | 33.69 | 33.81 | 1,275,606 | -0.16(-0.46%) |
Jan 19, 2018 | 33.88 | 34.08 | 33.85 | 33.97 | 572,258 | +0.05(+0.14%) |
Jan 18, 2018 | 33.90 | 34.02 | 33.78 | 33.92 | 795,534 | -0.01(-0.02%) |
Jan 17, 2018 | 33.89 | 34.16 | 33.80 | 33.93 | 894,425 | +0.06(+0.18%) |
Jan 16, 2018 | 33.90 | 34.05 | 33.86 | 33.87 | 705,519 | -0.02(-0.05%) |
Jan 12, 2018 | 33.88 | 33.88 | 33.88 | 0 | +0.19(+0.58%) | |
Jan 11, 2018 | 33.95 | 33.98 | 33.63 | 33.69 | 889,583 | -0.30(-0.87%) |
Jan 10, 2018 | 34.16 | 34.28 | 33.86 | 33.99 | 1,041,444 | -0.25(-0.73%) |
Jan 09, 2018 | 34.25 | 34.52 | 34.17 | 34.23 | 678,378 | +0.01(+0.02%) |
Jan 08, 2018 | 34.31 | 34.37 | 34.11 | 34.23 | 802,020 | -0.16(-0.47%) |
Jan 05, 2018 | 34.37 | 34.63 | 34.36 | 34.39 | 813,427 | +0.16(+0.48%) |
Jan 04, 2018 | 34.09 | 34.26 | 33.99 | 34.23 | 1,176,931 | +0.20(+0.59%) |
Jan 03, 2018 | 34.07 | 34.09 | 33.85 | 34.02 | 571,078 | +0.01(+0.02%) |
Jan 02, 2018 | 33.97 | 34.06 | 33.79 | 34.02 | 1,075,527 | +0.13(+0.39%) |
Dec 29, 2017 | 33.88 | 33.88 | 33.88 | 0 | +0.04(+0.11%) | |
Dec 28, 2017 | 33.84 | 33.91 | 33.53 | 33.85 | 1,107,003 | +0.06(+0.18%) |
Dec 27, 2017 | 33.68 | 33.87 | 33.64 | 33.78 | 651,496 | +0.27(+0.81%) |
Dec 26, 2017 | 33.78 | 33.78 | 33.46 | 33.51 | 320,472 | -0.24(-0.71%) |
Dec 22, 2017 | 33.73 | 33.80 | 33.53 | 33.75 | 776,064 | +0.02(+0.07%) |
Dec 21, 2017 | 33.98 | 34.16 | 33.71 | 33.73 | 924,857 | -0.14(-0.41%) |
Dec 20, 2017 | 33.88 | 33.92 | 33.76 | 33.87 | 1,159,915 | +0.09(+0.25%) |
Dec 19, 2017 | 33.91 | 33.97 | 33.57 | 33.78 | 1,410,972 | -0.21(-0.62%) |
Dec 18, 2017 | 34.38 | 34.61 | 33.99 | 33.99 | 874,481 | -0.37(-1.06%) |
Dec 15, 2017 | 34.50 | 34.72 | 34.28 | 34.36 | 1,039,951 | -0.14(-0.41%) |
Dec 14, 2017 | 34.37 | 34.75 | 34.25 | 34.50 | 972,294 | +0.16(+0.48%) |
Dec 13, 2017 | 34.43 | 34.60 | 34.34 | 34.34 | 1,154,608 | -0.09(-0.25%) |
Dec 12, 2017 | 34.47 | 34.49 | 34.30 | 34.42 | 656,115 | -0.05(-0.16%) |
Dec 11, 2017 | 34.37 | 34.53 | 34.30 | 34.48 | 594,135 | +0.07(+0.20%) |
Dec 08, 2017 | 34.31 | 34.44 | 34.10 | 34.41 | 768,614 | +0.20(+0.59%) |
Dec 07, 2017 | 34.17 | 34.51 | 34.16 | 34.20 | 994,436 | -0.02(-0.07%) |
Dec 06, 2017 | 34.34 | 34.53 | 34.22 | 34.23 | 679,150 | -0.15(-0.43%) |
Dec 05, 2017 | 34.63 | 34.69 | 34.35 | 34.37 | 1,385,092 | -0.05(-0.14%) |
Dec 04, 2017 | 34.72 | 34.74 | 34.41 | 34.42 | 1,485,017 | -0.20(-0.58%) |