Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 33.06 | 33.32 | 32.94 | 33.02 | 12,555,025 | +0.10(+0.31%) |
Feb 27, 2018 | 33.58 | 33.74 | 32.92 | 32.92 | 9,397,215 | -0.64(-1.92%) |
Feb 26, 2018 | 33.80 | 33.93 | 33.45 | 33.56 | 8,912,927 | -0.11(-0.32%) |
Feb 23, 2018 | 32.86 | 33.76 | 32.84 | 33.67 | 8,454,066 | +0.85(+2.59%) |
Feb 22, 2018 | 32.82 | 6,731,890 | +0.12(+0.36%) | |||
Feb 21, 2018 | 33.14 | 33.44 | 32.67 | 32.70 | 9,916,404 | -0.44(-1.33%) |
Feb 20, 2018 | 33.53 | 33.64 | 33.02 | 33.14 | 9,040,085 | -0.48(-1.44%) |
Feb 16, 2018 | 33.63 | 33.63 | 33.63 | 0 | +0.35(+1.05%) | |
Feb 15, 2018 | 32.37 | 33.28 | 32.32 | 33.28 | 10,139,877 | +0.94(+2.90%) |
Feb 14, 2018 | 32.34 | 32.65 | 32.06 | 32.34 | 7,457,989 | -0.21(-0.66%) |
Feb 13, 2018 | 32.28 | 32.71 | 31.95 | 32.55 | 7,322,568 | +0.23(+0.71%) |
Feb 12, 2018 | 31.94 | 32.57 | 31.65 | 32.32 | 9,399,369 | +0.41(+1.28%) |
Feb 09, 2018 | 31.46 | 32.14 | 31.27 | 31.91 | 10,546,914 | +0.61(+1.93%) |
Feb 08, 2018 | 31.82 | 32.13 | 31.30 | 31.31 | 11,159,394 | -0.60(-1.89%) |
Feb 07, 2018 | 32.24 | 32.47 | 31.95 | 31.91 | 13,311,151 | -0.32(-0.98%) |
Feb 06, 2018 | 32.72 | 33.05 | 31.71 | 32.23 | 19,638,478 | -1.28(-3.82%) |
Feb 05, 2018 | 33.62 | 34.02 | 33.27 | 33.51 | 16,794,076 | -0.09(-0.27%) |
Feb 02, 2018 | 33.50 | 33.92 | 33.42 | 33.60 | 10,779,348 | -0.09(-0.27%) |
Feb 01, 2018 | 34.18 | 34.40 | 33.54 | 33.69 | 10,264,935 | -0.45(-1.31%) |
Jan 31, 2018 | 33.45 | 34.21 | 33.32 | 34.14 | 15,001,947 | +0.72(+2.14%) |
Jan 30, 2018 | 33.51 | 33.72 | 33.25 | 33.42 | 9,076,431 | -0.12(-0.37%) |
Jan 29, 2018 | 33.87 | 33.90 | 33.51 | 33.55 | 11,665,918 | -0.43(-1.27%) |
Jan 26, 2018 | 33.37 | 34.31 | 33.34 | 33.98 | 16,923,822 | +0.99(+3.00%) |
Jan 25, 2018 | 32.50 | 33.04 | 32.32 | 32.99 | 11,421,979 | +0.48(+1.48%) |
Jan 24, 2018 | 32.74 | 32.80 | 32.34 | 32.51 | 9,134,403 | -0.40(-1.22%) |
Jan 23, 2018 | 32.32 | 32.99 | 32.32 | 32.91 | 11,410,670 | +0.58(+1.80%) |
Jan 22, 2018 | 32.42 | 32.60 | 32.24 | 32.33 | 8,630,324 | -0.03(-0.09%) |
Jan 19, 2018 | 32.56 | 32.60 | 32.31 | 32.36 | 10,427,550 | -0.13(-0.41%) |
Jan 18, 2018 | 32.77 | 32.77 | 32.37 | 32.49 | 9,224,725 | -0.24(-0.72%) |
Jan 17, 2018 | 32.53 | 32.92 | 32.45 | 32.73 | 10,794,973 | +0.29(+0.89%) |
Jan 16, 2018 | 32.42 | 32.56 | 32.12 | 32.44 | 8,569,916 | +0.05(+0.15%) |
Jan 12, 2018 | 32.39 | 32.39 | 32.39 | 0 | -0.04(-0.12%) | |
Jan 11, 2018 | 32.43 | 32.53 | 32.27 | 32.43 | 8,760,018 | -0.02(-0.06%) |
Jan 10, 2018 | 32.36 | 32.45 | 8,170,685 | -0.27(-0.82%) | ||
Jan 09, 2018 | 33.09 | 33.09 | 32.60 | 32.72 | 7,572,006 | -0.24(-0.73%) |
Jan 08, 2018 | 32.69 | 33.02 | 32.65 | 32.96 | 8,382,339 | +0.27(+0.82%) |
Jan 05, 2018 | 32.62 | 32.74 | 32.45 | 32.69 | 11,970,901 | +0.15(+0.46%) |
Jan 04, 2018 | 32.65 | 32.98 | 32.46 | 32.54 | 15,812,414 | -0.17(-0.51%) |
Jan 03, 2018 | 33.20 | 33.58 | 32.71 | 32.71 | 12,771,372 | -0.71(-2.12%) |
Jan 02, 2018 | 33.71 | 33.76 | 33.28 | 33.42 | 5,530,048 | -0.24(-0.70%) |
Dec 29, 2017 | 33.66 | 33.66 | 33.66 | 0 | -0.03(-0.10%) | |
Dec 28, 2017 | 33.44 | 33.71 | 33.43 | 33.69 | 3,975,810 | +0.23(+0.68%) |
Dec 27, 2017 | 33.32 | 33.48 | 33.21 | 33.46 | 4,994,900 | +0.28(+0.84%) |
Dec 26, 2017 | 33.34 | 33.48 | 33.18 | 33.18 | 3,357,556 | -0.12(-0.35%) |
Dec 22, 2017 | 33.38 | 33.48 | 33.25 | 33.30 | 5,006,242 | +0.01(+0.04%) |
Dec 21, 2017 | 33.15 | 33.46 | 32.90 | 33.29 | 8,293,701 | +0.18(+0.55%) |
Dec 20, 2017 | 33.21 | 33.47 | 33.07 | 33.11 | 10,258,229 | -0.10(-0.30%) |
Dec 19, 2017 | 33.72 | 33.83 | 33.19 | 33.21 | 7,262,044 | -0.48(-1.44%) |
Dec 18, 2017 | 34.18 | 34.30 | 33.64 | 33.69 | 9,006,630 | -0.45(-1.31%) |
Dec 15, 2017 | 34.19 | 34.27 | 33.89 | 34.14 | 16,210,034 | +0.10(+0.28%) |
Dec 14, 2017 | 33.77 | 34.31 | 33.52 | 34.04 | 10,328,963 | +0.33(+0.97%) |
Dec 13, 2017 | 33.97 | 34.06 | 33.57 | 33.72 | 16,433,628 | -0.13(-0.38%) |
Dec 12, 2017 | 33.85 | 34.35 | 33.79 | 33.85 | 9,229,129 | -0.47(-1.37%) |
Dec 11, 2017 | 34.26 | 34.34 | 33.93 | 34.32 | 7,466,360 | +0.05(+0.14%) |
Dec 08, 2017 | 34.15 | 34.27 | 33.92 | 34.27 | 6,088,390 | +0.18(+0.54%) |
Dec 07, 2017 | 33.99 | 34.09 | 33.83 | 34.09 | 6,738,800 | +0.09(+0.25%) |
Dec 06, 2017 | 33.73 | 34.13 | 33.57 | 34.00 | 9,205,758 | +0.46(+1.37%) |
Dec 05, 2017 | 33.71 | 33.79 | 33.28 | 33.54 | 7,900,907 | -0.07(-0.21%) |
Dec 04, 2017 | 33.97 | 34.03 | 33.51 | 33.61 | 6,501,311 | -0.32(-0.95%) |