Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 31.25 | 31.50 | 30.65 | 30.65 | 808,337 | -0.50(-1.61%) |
Feb 27, 2018 | 31.15 | 31.60 | 31.00 | 31.15 | 838,814 | -0.05(-0.16%) |
Feb 26, 2018 | 30.75 | 31.25 | 30.75 | 31.20 | 454,871 | +0.45(+1.46%) |
Feb 23, 2018 | 30.65 | 30.85 | 30.15 | 30.75 | 394,771 | +0.15(+0.49%) |
Feb 22, 2018 | 30.60 | 729,298 | +0.40(+1.32%) | |||
Feb 21, 2018 | 30.20 | 30.85 | 30.00 | 30.20 | 600,729 | +0.15(+0.50%) |
Feb 20, 2018 | 30.70 | 30.70 | 29.95 | 30.05 | 475,505 | -1.00(-3.22%) |
Feb 16, 2018 | 31.05 | 31.05 | 31.05 | 0 | +0.15(+0.49%) | |
Feb 15, 2018 | 30.70 | 31.05 | 30.60 | 30.90 | 637,467 | +0.30(+0.98%) |
Feb 14, 2018 | 30.10 | 30.88 | 30.10 | 30.60 | 468,549 | +0.30(+0.99%) |
Feb 13, 2018 | 30.75 | 31.00 | 30.20 | 30.30 | 494,691 | -0.70(-2.26%) |
Feb 12, 2018 | 30.35 | 31.05 | 30.15 | 31.00 | 1,120,204 | +0.85(+2.82%) |
Feb 09, 2018 | 30.80 | 31.60 | 30.00 | 30.15 | 1,279,798 | -0.60(-1.95%) |
Feb 08, 2018 | 31.25 | 31.77 | 30.70 | 30.75 | 1,153,717 | -0.35(-1.13%) |
Feb 07, 2018 | 32.10 | 32.80 | 31.10 | 31.10 | 745,155 | -0.85(-2.66%) |
Feb 06, 2018 | 30.25 | 32.50 | 29.80 | 31.95 | 1,430,773 | +0.52(+1.67%) |
Feb 05, 2018 | 31.90 | 31.95 | 31.05 | 31.43 | 954,448 | -1.07(-3.31%) |
Feb 02, 2018 | 33.60 | 33.70 | 32.40 | 32.50 | 748,702 | -1.10(-3.27%) |
Feb 01, 2018 | 34.30 | 34.45 | 33.27 | 33.60 | 726,993 | -0.75(-2.18%) |
Jan 31, 2018 | 34.45 | 34.75 | 34.05 | 34.35 | 566,941 | +0.00(+0.00%) |
Jan 30, 2018 | 34.10 | 34.52 | 34.05 | 34.35 | 339,115 | +0.05(+0.15%) |
Jan 29, 2018 | 34.85 | 35.00 | 34.20 | 34.30 | 410,187 | -0.45(-1.29%) |
Jan 26, 2018 | 34.65 | 34.80 | 34.10 | 34.75 | 254,505 | +0.20(+0.58%) |
Jan 25, 2018 | 34.95 | 35.05 | 34.48 | 34.55 | 319,838 | -0.10(-0.29%) |
Jan 24, 2018 | 35.00 | 35.25 | 34.55 | 34.65 | 477,293 | -0.35(-1.00%) |
Jan 23, 2018 | 34.65 | 35.10 | 34.60 | 35.00 | 663,971 | +0.25(+0.72%) |
Jan 22, 2018 | 34.25 | 34.83 | 34.10 | 34.75 | 330,953 | +0.45(+1.31%) |
Jan 19, 2018 | 33.80 | 34.45 | 33.80 | 34.30 | 498,107 | +0.45(+1.33%) |
Jan 18, 2018 | 34.05 | 34.15 | 33.75 | 33.85 | 506,207 | -0.25(-0.73%) |
Jan 17, 2018 | 33.75 | 34.10 | 33.50 | 34.10 | 584,729 | +0.55(+1.64%) |
Jan 16, 2018 | 33.40 | 33.95 | 33.35 | 33.55 | 746,173 | +0.55(+1.67%) |
Jan 12, 2018 | 33.00 | 33.00 | 33.00 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 33.25 | 33.45 | 32.85 | 33.00 | 444,241 | -0.25(-0.75%) |
Jan 10, 2018 | 33.30 | 33.25 | 643,212 | +0.25(+0.76%) | ||
Jan 09, 2018 | 33.00 | 33.25 | 32.77 | 33.00 | 857,595 | +0.10(+0.30%) |
Jan 08, 2018 | 33.70 | 33.80 | 32.67 | 32.90 | 624,780 | -0.90(-2.66%) |
Jan 05, 2018 | 33.65 | 33.80 | 33.30 | 33.80 | 411,576 | +0.50(+1.50%) |
Jan 04, 2018 | 33.10 | 33.30 | 32.75 | 33.30 | 390,920 | +0.25(+0.76%) |
Jan 03, 2018 | 33.60 | 33.60 | 32.90 | 33.05 | 610,557 | -0.55(-1.64%) |
Jan 02, 2018 | 33.15 | 33.75 | 33.15 | 33.60 | 745,972 | +0.50(+1.51%) |
Dec 29, 2017 | 33.10 | 33.10 | 33.10 | 0 | -0.10(-0.30%) | |
Dec 28, 2017 | 33.10 | 33.20 | 32.85 | 33.20 | 362,677 | +0.05(+0.15%) |
Dec 27, 2017 | 32.90 | 33.30 | 32.85 | 33.15 | 693,514 | +0.35(+1.07%) |
Dec 26, 2017 | 32.30 | 32.85 | 32.30 | 32.80 | 414,523 | +0.40(+1.23%) |
Dec 22, 2017 | 32.25 | 32.50 | 32.20 | 32.40 | 467,237 | +0.15(+0.47%) |
Dec 21, 2017 | 32.00 | 32.45 | 31.85 | 32.25 | 764,761 | +0.45(+1.42%) |
Dec 20, 2017 | 31.75 | 32.00 | 31.30 | 31.80 | 707,893 | +0.05(+0.16%) |
Dec 19, 2017 | 31.80 | 32.00 | 31.65 | 31.75 | 480,527 | -0.05(-0.16%) |
Dec 18, 2017 | 31.65 | 32.00 | 31.38 | 31.80 | 935,626 | +0.35(+1.11%) |
Dec 15, 2017 | 30.80 | 31.85 | 30.55 | 31.45 | 1,713,222 | +0.90(+2.95%) |
Dec 14, 2017 | 31.40 | 31.48 | 30.50 | 30.55 | 1,014,978 | -0.90(-2.86%) |
Dec 13, 2017 | 31.30 | 31.55 | 31.00 | 31.45 | 967,555 | +0.10(+0.32%) |
Dec 12, 2017 | 31.65 | 31.65 | 31.15 | 31.35 | 860,600 | -0.30(-0.95%) |
Dec 11, 2017 | 31.65 | 31.80 | 31.43 | 31.65 | 927,979 | +0.20(+0.64%) |
Dec 08, 2017 | 30.85 | 31.57 | 30.82 | 31.45 | 1,192,708 | +0.00(+0.00%) |
Dec 07, 2017 | 30.55 | 31.20 | 30.50 | 1,082,950 | +0.00(+0.00%) | |
Dec 06, 2017 | 29.90 | 30.85 | 29.85 | 30.45 | 1,851,580 | +0.60(+2.01%) |
Dec 05, 2017 | 30.40 | 30.75 | 29.65 | 29.85 | 3,812,910 | -1.30(-4.17%) |
Dec 04, 2017 | 29.85 | 31.25 | 29.85 | 31.15 | 735,100 | +1.60(+5.41%) |