Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.23 | 29.42 | 28.65 | 28.68 | 5,277,302 | -0.35(-1.19%) |
Feb 27, 2018 | 30.04 | 30.52 | 28.98 | 29.03 | 6,432,112 | -1.19(-3.95%) |
Feb 26, 2018 | 29.72 | 30.46 | 29.66 | 30.22 | 7,471,072 | +0.74(+2.51%) |
Feb 23, 2018 | 28.45 | 29.59 | 28.41 | 29.48 | 5,536,277 | +1.22(+4.32%) |
Feb 22, 2018 | 28.26 | 9,065,682 | +0.25(+0.89%) | |||
Feb 21, 2018 | 28.25 | 29.03 | 27.90 | 28.01 | 11,280,666 | +0.01(+0.03%) |
Feb 20, 2018 | 26.33 | 28.40 | 26.21 | 28.00 | 16,973,638 | +2.73(+10.81%) |
Feb 16, 2018 | 25.27 | 25.27 | 25.27 | 0 | -0.09(-0.34%) | |
Feb 15, 2018 | 26.19 | 26.37 | 25.14 | 25.35 | 9,998,667 | -0.09(-0.34%) |
Feb 14, 2018 | 24.19 | 25.50 | 24.08 | 25.44 | 9,405,911 | +0.89(+3.64%) |
Feb 13, 2018 | 24.69 | 24.93 | 24.40 | 24.55 | 4,406,635 | -0.42(-1.69%) |
Feb 12, 2018 | 25.06 | 25.54 | 24.53 | 24.97 | 7,507,196 | +0.28(+1.13%) |
Feb 09, 2018 | 24.68 | 25.01 | 23.35 | 24.69 | 12,536,301 | +0.34(+1.38%) |
Feb 08, 2018 | 26.04 | 26.25 | 24.35 | 24.35 | 9,440,913 | -1.58(-6.09%) |
Feb 07, 2018 | 26.90 | 27.24 | 25.93 | 25.93 | 6,473,348 | -1.04(-3.87%) |
Feb 06, 2018 | 26.21 | 27.13 | 25.93 | 26.98 | 8,420,648 | +0.03(+0.11%) |
Feb 05, 2018 | 27.26 | 28.02 | 26.63 | 26.95 | 7,991,220 | -1.02(-3.63%) |
Feb 02, 2018 | 28.92 | 29.20 | 27.86 | 27.97 | 6,453,185 | -1.62(-5.47%) |
Feb 01, 2018 | 29.31 | 29.87 | 29.05 | 29.58 | 4,928,861 | +0.35(+1.21%) |
Jan 31, 2018 | 29.18 | 29.36 | 28.58 | 29.23 | 5,947,221 | +0.11(+0.39%) |
Jan 30, 2018 | 30.35 | 30.41 | 29.58 | 29.11 | 6,556,903 | -1.66(-5.38%) |
Jan 29, 2018 | 30.99 | 31.33 | 30.68 | 30.77 | 3,493,353 | -0.40(-1.29%) |
Jan 26, 2018 | 31.29 | 31.55 | 31.04 | 31.17 | 3,881,012 | -0.07(-0.21%) |
Jan 25, 2018 | 31.86 | 31.91 | 31.08 | 31.24 | 4,593,479 | -0.45(-1.42%) |
Jan 24, 2018 | 31.80 | 32.05 | 31.37 | 31.69 | 4,469,178 | -0.04(-0.12%) |
Jan 23, 2018 | 31.60 | 31.90 | 31.16 | 31.73 | 4,154,561 | +0.18(+0.58%) |
Jan 22, 2018 | 30.46 | 31.57 | 30.46 | 31.55 | 5,326,819 | +1.20(+3.94%) |
Jan 19, 2018 | 30.05 | 30.37 | 29.73 | 30.35 | 4,158,625 | +0.06(+0.19%) |
Jan 18, 2018 | 30.22 | 30.69 | 29.92 | 30.29 | 3,679,738 | -0.25(-0.82%) |
Jan 17, 2018 | 30.55 | 30.78 | 30.06 | 30.54 | 2,358,538 | +0.21(+0.69%) |
Jan 16, 2018 | 31.10 | 31.22 | 30.32 | 30.33 | 4,587,216 | -0.54(-1.74%) |
Jan 12, 2018 | 30.87 | 30.87 | 30.87 | 0 | +0.09(+0.28%) | |
Jan 11, 2018 | 30.18 | 31.13 | 29.97 | 30.78 | 4,054,084 | +0.77(+2.55%) |
Jan 10, 2018 | 30.01 | 3,453,143 | +0.07(+0.22%) | |||
Jan 09, 2018 | 30.46 | 30.46 | 29.86 | 29.95 | 3,052,493 | -0.39(-1.29%) |
Jan 08, 2018 | 30.15 | 30.34 | 29.96 | 30.34 | 3,267,991 | +0.17(+0.57%) |
Jan 05, 2018 | 30.27 | 30.42 | 29.97 | 30.17 | 3,497,938 | -0.21(-0.69%) |
Jan 04, 2018 | 29.78 | 30.55 | 29.61 | 30.38 | 5,942,167 | +0.68(+2.29%) |
Jan 03, 2018 | 29.11 | 30.51 | 28.94 | 29.70 | 7,304,478 | +0.79(+2.72%) |
Jan 02, 2018 | 28.16 | 28.93 | 28.08 | 28.91 | 4,033,788 | +1.01(+3.60%) |
Dec 29, 2017 | 27.91 | 27.91 | 27.91 | 0 | -0.18(-0.65%) | |
Dec 28, 2017 | 27.98 | 28.18 | 27.90 | 28.09 | 2,359,362 | +0.11(+0.41%) |
Dec 27, 2017 | 28.27 | 28.33 | 27.97 | 27.97 | 2,419,507 | -0.32(-1.12%) |
Dec 26, 2017 | 28.30 | 27.57 | 28.29 | 3,223,927 | +0.72(+2.60%) | |
Dec 22, 2017 | 27.51 | 27.87 | 27.40 | 27.57 | 4,253,381 | +0.09(+0.31%) |
Dec 21, 2017 | 26.73 | 27.54 | 26.52 | 27.49 | 6,000,347 | +0.80(+3.02%) |
Dec 20, 2017 | 26.65 | 26.82 | 26.05 | 26.68 | 5,623,731 | +0.60(+2.31%) |
Dec 19, 2017 | 25.56 | 26.34 | 25.36 | 26.08 | 6,400,164 | +0.90(+3.58%) |
Dec 18, 2017 | 24.72 | 25.33 | 24.67 | 25.18 | 6,361,284 | +0.60(+2.46%) |
Dec 15, 2017 | 25.50 | 25.63 | 24.51 | 24.57 | 7,645,738 | -0.77(-3.02%) |
Dec 14, 2017 | 25.56 | 25.61 | 25.32 | 25.34 | 3,920,804 | -0.22(-0.86%) |
Dec 13, 2017 | 25.71 | 25.77 | 25.33 | 25.56 | 5,275,344 | -0.15(-0.60%) |
Dec 12, 2017 | 25.71 | 25.96 | 25.41 | 25.71 | 4,365,821 | -0.03(-0.11%) |
Dec 11, 2017 | 25.82 | 26.09 | 25.69 | 25.74 | 5,120,293 | -0.06(-0.22%) |
Dec 08, 2017 | 25.83 | 26.09 | 25.06 | 25.80 | 7,001,077 | +1.00(+4.02%) |
Dec 07, 2017 | 24.82 | 25.10 | 24.70 | 24.80 | 5,298,324 | +0.00(+0.00%) |
Dec 06, 2017 | 25.29 | 25.34 | 24.77 | 24.80 | 4,389,665 | -0.70(-2.74%) |
Dec 05, 2017 | 25.60 | 25.76 | 25.30 | 25.50 | 4,259,213 | -0.20(-0.78%) |
Dec 04, 2017 | 25.83 | 26.48 | 25.58 | 25.71 | 4,260,924 | -0.15(-0.59%) |