Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 30.65 | 31.06 | 30.44 | 30.67 | 909,873 | +0.19(+0.63%) |
Feb 27, 2018 | 31.43 | 31.51 | 30.47 | 30.48 | 946,128 | -0.97(-3.07%) |
Feb 26, 2018 | 31.66 | 31.88 | 31.20 | 31.45 | 858,557 | -0.22(-0.69%) |
Feb 23, 2018 | 31.04 | 31.83 | 30.96 | 31.66 | 1,200,241 | +0.81(+2.62%) |
Feb 22, 2018 | 30.49 | 31.34 | 30.28 | 30.86 | 1,525,653 | +0.69(+2.29%) |
Feb 21, 2018 | 29.85 | 31.38 | 29.85 | 30.17 | 2,352,086 | +0.26(+0.87%) |
Feb 20, 2018 | 30.39 | 30.57 | 29.83 | 29.91 | 1,704,117 | -1.01(-3.26%) |
Feb 16, 2018 | 30.92 | 30.92 | 30.92 | 0 | +0.34(+1.10%) | |
Feb 15, 2018 | 30.14 | 30.66 | 30.07 | 30.58 | 551,989 | +0.61(+2.02%) |
Feb 14, 2018 | 29.99 | 30.12 | 29.61 | 29.97 | 715,803 | -0.26(-0.86%) |
Feb 13, 2018 | 30.14 | 30.29 | 29.88 | 30.23 | 675,444 | +0.06(+0.20%) |
Feb 12, 2018 | 29.95 | 30.23 | 29.02 | 30.18 | 1,385,535 | +0.34(+1.16%) |
Feb 09, 2018 | 29.47 | 30.01 | 29.28 | 29.83 | 2,195,679 | +0.57(+1.95%) |
Feb 08, 2018 | 29.93 | 30.39 | 29.25 | 29.26 | 1,786,013 | -0.74(-2.47%) |
Feb 07, 2018 | 30.23 | 30.39 | 29.99 | 30.00 | 875,484 | -0.22(-0.72%) |
Feb 06, 2018 | 30.14 | 30.79 | 29.73 | 30.22 | 1,366,207 | -0.57(-1.86%) |
Feb 05, 2018 | 31.26 | 31.37 | 30.32 | 30.79 | 660,184 | -0.52(-1.66%) |
Feb 02, 2018 | 31.20 | 31.43 | 30.91 | 31.31 | 1,141,242 | -0.09(-0.29%) |
Feb 01, 2018 | 31.98 | 32.38 | 31.34 | 31.40 | 988,673 | -0.56(-1.76%) |
Jan 31, 2018 | 31.88 | 32.03 | 31.66 | 31.97 | 1,725,335 | +0.22(+0.71%) |
Jan 30, 2018 | 31.84 | 32.11 | 31.60 | 31.74 | 1,430,774 | -0.37(-1.16%) |
Jan 29, 2018 | 32.44 | 32.46 | 31.85 | 32.12 | 920,006 | -0.56(-1.70%) |
Jan 26, 2018 | 32.87 | 32.93 | 32.39 | 32.67 | 639,794 | -0.08(-0.25%) |
Jan 25, 2018 | 32.93 | 33.04 | 32.70 | 32.76 | 926,322 | -0.24(-0.73%) |
Jan 24, 2018 | 33.01 | 33.21 | 32.82 | 33.00 | 945,714 | -0.06(-0.18%) |
Jan 23, 2018 | 32.52 | 33.07 | 32.37 | 33.06 | 962,683 | +0.71(+2.18%) |
Jan 22, 2018 | 32.01 | 32.46 | 31.95 | 32.35 | 682,708 | +0.32(+1.01%) |
Jan 19, 2018 | 32.12 | 32.14 | 31.83 | 32.03 | 871,844 | -0.03(-0.10%) |
Jan 18, 2018 | 32.30 | 32.30 | 31.93 | 32.06 | 962,780 | -0.33(-1.03%) |
Jan 17, 2018 | 32.54 | 32.67 | 32.32 | 32.39 | 581,585 | -0.02(-0.08%) |
Jan 16, 2018 | 32.57 | 32.81 | 32.40 | 32.42 | 723,664 | +0.04(+0.13%) |
Jan 12, 2018 | 32.37 | 32.37 | 32.37 | 0 | -0.22(-0.66%) | |
Jan 11, 2018 | 32.65 | 32.93 | 32.53 | 32.59 | 636,128 | -0.04(-0.13%) |
Jan 10, 2018 | 32.85 | 33.01 | 32.31 | 32.63 | 722,968 | -0.37(-1.13%) |
Jan 09, 2018 | 33.55 | 33.55 | 33.00 | 33.01 | 750,392 | -0.55(-1.63%) |
Jan 08, 2018 | 32.91 | 33.60 | 32.87 | 33.55 | 990,581 | +0.61(+1.84%) |
Jan 05, 2018 | 32.94 | 33.18 | 32.87 | 32.95 | 1,229,416 | +0.04(+0.13%) |
Jan 04, 2018 | 33.50 | 33.58 | 32.78 | 32.91 | 1,468,777 | -0.60(-1.79%) |
Jan 03, 2018 | 34.18 | 34.18 | 33.49 | 33.50 | 747,390 | -0.57(-1.66%) |
Jan 02, 2018 | 34.19 | 34.34 | 33.93 | 34.07 | 2,291,038 | -0.03(-0.10%) |
Dec 29, 2017 | 34.10 | 34.10 | 34.10 | 0 | +0.12(+0.37%) | |
Dec 28, 2017 | 33.83 | 34.03 | 33.77 | 33.98 | 910,168 | +0.11(+0.32%) |
Dec 27, 2017 | 33.95 | 34.08 | 33.71 | 33.87 | 706,033 | -0.04(-0.12%) |
Dec 26, 2017 | 33.54 | 34.12 | 33.48 | 33.91 | 1,455,125 | +0.41(+1.22%) |
Dec 22, 2017 | 33.55 | 33.70 | 33.37 | 33.50 | 968,191 | +0.07(+0.20%) |
Dec 21, 2017 | 33.87 | 33.88 | 33.31 | 33.44 | 1,046,035 | -0.37(-1.11%) |
Dec 20, 2017 | 34.39 | 34.50 | 33.80 | 33.81 | 1,364,013 | -0.59(-1.72%) |
Dec 19, 2017 | 35.35 | 35.44 | 34.33 | 34.40 | 970,158 | -0.92(-2.61%) |
Dec 18, 2017 | 35.36 | 35.77 | 35.30 | 35.33 | 1,282,826 | -0.07(-0.19%) |
Dec 15, 2017 | 35.63 | 35.75 | 35.35 | 35.39 | 2,575,253 | -0.32(-0.88%) |
Dec 14, 2017 | 35.84 | 35.91 | 35.60 | 35.71 | 479,539 | -0.08(-0.23%) |
Dec 13, 2017 | 36.28 | 36.46 | 35.77 | 35.79 | 542,958 | -0.41(-1.13%) |
Dec 12, 2017 | 36.06 | 36.24 | 35.97 | 36.20 | 775,147 | +0.10(+0.28%) |
Dec 11, 2017 | 35.99 | 36.21 | 35.75 | 36.10 | 1,168,296 | +0.12(+0.35%) |
Dec 08, 2017 | 35.72 | 36.01 | 35.59 | 35.97 | 547,152 | +0.24(+0.67%) |
Dec 07, 2017 | 35.71 | 35.80 | 35.46 | 35.73 | 994,931 | +0.05(+0.14%) |
Dec 06, 2017 | 35.91 | 35.36 | 35.68 | 808,654 | +0.05(+0.14%) | |
Dec 05, 2017 | 35.57 | 35.87 | 35.46 | 35.63 | 1,235,080 | +0.10(+0.28%) |
Dec 04, 2017 | 35.61 | 35.68 | 35.21 | 35.53 | 2,357,518 | -0.04(-0.12%) |