Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 31.72 | 32.42 | 31.35 | 31.70 | 1,579,951 | +0.21(+0.67%) |
Feb 27, 2018 | 33.06 | 33.53 | 31.47 | 31.49 | 2,237,540 | -1.45(-4.42%) |
Feb 26, 2018 | 32.23 | 33.07 | 32.18 | 32.94 | 1,479,710 | +0.73(+2.26%) |
Feb 23, 2018 | 32.06 | 32.42 | 31.80 | 32.21 | 1,286,768 | +0.36(+1.13%) |
Feb 22, 2018 | 31.54 | 31.85 | 2,172,860 | -0.35(-1.09%) | ||
Feb 21, 2018 | 30.04 | 32.70 | 30.03 | 32.20 | 4,537,131 | +2.13(+7.07%) |
Feb 20, 2018 | 30.37 | 29.49 | 30.08 | 2,170,166 | -0.19(-0.64%) | |
Feb 16, 2018 | 30.27 | 30.27 | 30.27 | 0 | -1.08(-3.44%) | |
Feb 15, 2018 | 31.55 | 31.98 | 30.89 | 31.35 | 1,335,799 | -0.04(-0.12%) |
Feb 14, 2018 | 30.46 | 31.56 | 30.37 | 31.38 | 1,750,223 | +0.88(+2.90%) |
Feb 13, 2018 | 30.59 | 30.70 | 29.83 | 30.50 | 1,827,862 | -0.30(-0.99%) |
Feb 12, 2018 | 30.91 | 31.10 | 30.13 | 30.80 | 1,577,337 | -0.01(-0.03%) |
Feb 09, 2018 | 31.05 | 31.13 | 29.85 | 30.81 | 2,077,182 | +0.04(+0.12%) |
Feb 08, 2018 | 31.98 | 32.03 | 30.75 | 30.78 | 1,271,103 | -1.01(-3.19%) |
Feb 07, 2018 | 31.04 | 32.15 | 31.03 | 31.79 | 2,073,979 | +0.76(+2.46%) |
Feb 06, 2018 | 30.60 | 32.04 | 30.53 | 31.03 | 3,060,787 | -1.18(-3.66%) |
Feb 05, 2018 | 33.12 | 33.18 | 31.73 | 32.20 | 2,468,583 | -1.04(-3.13%) |
Feb 02, 2018 | 33.73 | 34.21 | 33.18 | 33.24 | 2,678,993 | -0.76(-2.25%) |
Feb 01, 2018 | 33.31 | 34.05 | 33.17 | 34.01 | 1,922,495 | +0.55(+1.65%) |
Jan 31, 2018 | 33.91 | 34.22 | 32.91 | 33.46 | 2,979,272 | -0.28(-0.82%) |
Jan 30, 2018 | 34.11 | 34.73 | 33.22 | 33.73 | 5,171,145 | -0.82(-2.37%) |
Jan 29, 2018 | 35.59 | 35.63 | 34.45 | 34.55 | 4,134,732 | -1.14(-3.20%) |
Jan 26, 2018 | 36.04 | 36.09 | 35.45 | 35.69 | 1,954,017 | -0.41(-1.12%) |
Jan 25, 2018 | 36.24 | 36.33 | 35.56 | 36.10 | 1,800,498 | +0.31(+0.87%) |
Jan 24, 2018 | 36.26 | 36.26 | 34.98 | 35.79 | 2,134,182 | -0.66(-1.82%) |
Jan 23, 2018 | 35.55 | 36.70 | 35.51 | 36.45 | 2,405,570 | +1.10(+3.13%) |
Jan 22, 2018 | 35.25 | 35.41 | 34.56 | 35.34 | 1,627,416 | +0.07(+0.21%) |
Jan 19, 2018 | 34.42 | 35.34 | 34.35 | 35.27 | 1,228,524 | +0.96(+2.79%) |
Jan 18, 2018 | 34.04 | 34.67 | 34.00 | 34.31 | 930,654 | +0.23(+0.68%) |
Jan 17, 2018 | 34.35 | 35.21 | 34.02 | 34.08 | 1,563,083 | +0.17(+0.52%) |
Jan 16, 2018 | 35.21 | 35.30 | 33.38 | 33.91 | 1,769,864 | -1.06(-3.03%) |
Jan 12, 2018 | 34.97 | 34.97 | 34.97 | 0 | +0.37(+1.06%) | |
Jan 11, 2018 | 34.16 | 34.62 | 33.82 | 34.60 | 1,178,424 | +0.45(+1.32%) |
Jan 10, 2018 | 33.90 | 34.57 | 33.35 | 34.15 | 2,239,026 | +0.03(+0.08%) |
Jan 09, 2018 | 34.90 | 34.99 | 34.05 | 34.12 | 2,115,281 | -0.76(-2.19%) |
Jan 08, 2018 | 36.57 | 36.57 | 34.64 | 34.88 | 1,872,393 | -1.71(-4.68%) |
Jan 05, 2018 | 36.94 | 37.00 | 36.23 | 36.60 | 1,138,068 | +0.03(+0.08%) |
Jan 04, 2018 | 36.98 | 37.27 | 36.41 | 36.57 | 1,169,024 | -0.37(-1.00%) |
Jan 03, 2018 | 36.55 | 37.02 | 36.52 | 36.94 | 1,219,678 | +0.61(+1.67%) |
Jan 02, 2018 | 35.51 | 36.47 | 35.47 | 36.33 | 1,214,788 | +0.57(+1.60%) |
Dec 29, 2017 | 35.76 | 35.76 | 35.76 | 0 | -1.05(-2.85%) | |
Dec 28, 2017 | 36.90 | 37.06 | 36.53 | 36.81 | 740,129 | -0.05(-0.12%) |
Dec 27, 2017 | 37.14 | 37.14 | 36.70 | 36.85 | 624,197 | -0.11(-0.30%) |
Dec 26, 2017 | 36.70 | 37.56 | 36.70 | 36.96 | 977,738 | +0.13(+0.35%) |
Dec 22, 2017 | 36.37 | 37.19 | 36.37 | 36.84 | 1,498,253 | +0.52(+1.42%) |
Dec 21, 2017 | 36.10 | 36.47 | 35.73 | 36.32 | 1,281,733 | +0.34(+0.95%) |
Dec 20, 2017 | 36.46 | 36.69 | 35.92 | 35.98 | 2,078,325 | -0.30(-0.84%) |
Dec 19, 2017 | 36.13 | 37.06 | 36.11 | 36.28 | 2,345,588 | +0.64(+1.81%) |
Dec 18, 2017 | 35.33 | 35.86 | 35.21 | 35.64 | 1,528,109 | +0.67(+1.92%) |
Dec 15, 2017 | 34.83 | 35.34 | 34.64 | 34.97 | 2,057,149 | +0.17(+0.50%) |
Dec 14, 2017 | 35.89 | 36.05 | 34.73 | 34.79 | 1,243,202 | -1.06(-2.95%) |
Dec 13, 2017 | 35.44 | 36.24 | 35.30 | 35.85 | 1,116,711 | +0.52(+1.49%) |
Dec 12, 2017 | 35.54 | 35.73 | 35.07 | 35.33 | 945,938 | +0.00(+0.00%) |
Dec 11, 2017 | 34.60 | 35.50 | 34.47 | 35.33 | 1,610,150 | +0.89(+2.59%) |
Dec 08, 2017 | 34.03 | 35.13 | 33.73 | 34.43 | 1,453,596 | +0.00(+0.00%) |
Dec 07, 2017 | 34.31 | 34.76 | 33.91 | 1,563,312 | +0.00(+0.00%) | |
Dec 06, 2017 | 35.58 | 36.06 | 34.10 | 34.35 | 1,880,554 | -1.14(-3.21%) |
Dec 05, 2017 | 35.25 | 35.62 | 34.04 | 35.49 | 2,209,191 | +0.17(+0.49%) |
Dec 04, 2017 | 33.01 | 35.53 | 33.01 | 35.32 | 2,871,762 | +2.48(+7.55%) |