Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 30.66 | 30.93 | 30.35 | 30.52 | 991,566 | -0.12(-0.38%) |
Feb 27, 2018 | 31.44 | 31.58 | 30.49 | 30.64 | 803,130 | -0.74(-2.35%) |
Feb 26, 2018 | 31.81 | 32.25 | 31.24 | 31.37 | 675,138 | -0.45(-1.41%) |
Feb 23, 2018 | 33.10 | 33.10 | 31.18 | 31.82 | 903,942 | +0.42(+1.34%) |
Feb 22, 2018 | 31.40 | 1,205,717 | +0.47(+1.51%) | |||
Feb 21, 2018 | 31.92 | 32.13 | 30.83 | 30.93 | 2,249,357 | -1.68(-5.15%) |
Feb 20, 2018 | 32.84 | 33.05 | 32.47 | 32.61 | 611,522 | -0.34(-1.04%) |
Feb 16, 2018 | 32.95 | 32.95 | 32.95 | 0 | -0.06(-0.19%) | |
Feb 15, 2018 | 33.21 | 33.21 | 32.88 | 33.01 | 571,580 | -0.06(-0.19%) |
Feb 14, 2018 | 32.81 | 33.20 | 32.68 | 33.08 | 735,305 | -0.13(-0.38%) |
Feb 13, 2018 | 32.74 | 33.28 | 32.36 | 33.20 | 584,648 | +0.21(+0.63%) |
Feb 12, 2018 | 32.77 | 33.07 | 31.96 | 33.00 | 719,432 | +0.26(+0.79%) |
Feb 09, 2018 | 31.73 | 33.18 | 31.53 | 32.74 | 950,155 | +1.28(+4.08%) |
Feb 08, 2018 | 32.72 | 32.72 | 31.45 | 31.45 | 795,009 | -1.22(-3.74%) |
Feb 07, 2018 | 32.58 | 32.92 | 32.48 | 32.67 | 2,936,886 | +0.00(+0.00%) |
Feb 06, 2018 | 31.74 | 32.87 | 31.53 | 32.67 | 1,088,823 | -0.17(-0.52%) |
Feb 05, 2018 | 33.57 | 33.77 | 32.48 | 32.84 | 444,606 | -0.90(-2.66%) |
Feb 02, 2018 | 34.38 | 34.42 | 33.62 | 33.74 | 495,033 | -0.86(-2.49%) |
Feb 01, 2018 | 34.94 | 35.11 | 34.46 | 34.60 | 628,029 | -0.39(-1.13%) |
Jan 31, 2018 | 34.62 | 35.04 | 34.32 | 35.00 | 1,462,185 | +0.52(+1.51%) |
Jan 30, 2018 | 35.05 | 35.05 | 34.43 | 34.48 | 505,158 | -0.69(-1.96%) |
Jan 29, 2018 | 34.99 | 35.37 | 34.93 | 35.17 | 642,076 | +0.13(+0.36%) |
Jan 26, 2018 | 35.28 | 35.34 | 34.89 | 35.04 | 405,760 | -0.04(-0.10%) |
Jan 25, 2018 | 35.40 | 35.40 | 34.97 | 35.08 | 545,575 | -0.17(-0.48%) |
Jan 24, 2018 | 35.20 | 35.66 | 35.17 | 35.25 | 620,220 | +0.06(+0.18%) |
Jan 23, 2018 | 34.72 | 35.25 | 34.67 | 35.19 | 518,065 | +0.56(+1.61%) |
Jan 22, 2018 | 34.85 | 34.85 | 34.34 | 34.63 | 499,210 | -0.08(-0.23%) |
Jan 19, 2018 | 34.36 | 34.83 | 34.36 | 34.71 | 501,744 | +0.30(+0.86%) |
Jan 18, 2018 | 34.95 | 34.95 | 34.14 | 34.41 | 720,248 | -0.54(-1.54%) |
Jan 17, 2018 | 34.32 | 34.96 | 34.32 | 34.95 | 550,478 | +0.70(+2.04%) |
Jan 16, 2018 | 34.29 | 34.85 | 33.88 | 34.25 | 839,487 | +0.18(+0.53%) |
Jan 12, 2018 | 34.07 | 34.07 | 34.07 | 0 | -0.06(-0.18%) | |
Jan 11, 2018 | 33.98 | 34.14 | 33.78 | 34.14 | 474,659 | +0.29(+0.85%) |
Jan 10, 2018 | 33.50 | 33.96 | 33.41 | 33.85 | 699,275 | +0.18(+0.53%) |
Jan 09, 2018 | 33.98 | 34.06 | 33.44 | 33.67 | 902,722 | -0.31(-0.90%) |
Jan 08, 2018 | 33.45 | 34.05 | 33.30 | 33.98 | 532,064 | +0.48(+1.45%) |
Jan 05, 2018 | 33.54 | 33.74 | 33.29 | 33.49 | 428,389 | +0.04(+0.11%) |
Jan 04, 2018 | 33.69 | 33.69 | 33.40 | 33.45 | 304,260 | -0.13(-0.40%) |
Jan 03, 2018 | 34.01 | 34.20 | 33.56 | 33.59 | 327,914 | -0.41(-1.21%) |
Jan 02, 2018 | 33.36 | 34.05 | 33.21 | 34.00 | 595,272 | +0.65(+1.94%) |
Dec 29, 2017 | 33.36 | 33.36 | 33.36 | 0 | -0.57(-1.67%) | |
Dec 28, 2017 | 33.69 | 33.98 | 33.50 | 33.92 | 415,682 | +0.29(+0.85%) |
Dec 27, 2017 | 33.47 | 33.72 | 33.47 | 33.63 | 366,828 | +0.20(+0.58%) |
Dec 26, 2017 | 33.45 | 33.69 | 33.39 | 33.44 | 322,719 | +0.04(+0.11%) |
Dec 22, 2017 | 33.79 | 33.84 | 33.40 | 33.40 | 488,485 | -0.35(-1.03%) |
Dec 21, 2017 | 33.95 | 34.03 | 33.62 | 33.75 | 471,645 | -0.07(-0.21%) |
Dec 20, 2017 | 34.22 | 34.26 | 33.82 | 33.82 | 691,910 | -0.26(-0.76%) |
Dec 19, 2017 | 34.53 | 34.56 | 33.85 | 34.08 | 587,732 | -0.47(-1.36%) |
Dec 18, 2017 | 34.24 | 34.61 | 34.24 | 34.55 | 1,207,143 | +0.52(+1.54%) |
Dec 15, 2017 | 33.75 | 34.22 | 33.67 | 34.02 | 1,073,636 | +0.37(+1.11%) |
Dec 14, 2017 | 33.44 | 33.90 | 33.31 | 33.65 | 590,536 | +0.15(+0.45%) |
Dec 13, 2017 | 33.56 | 33.78 | 33.31 | 33.50 | 764,838 | +0.19(+0.56%) |
Dec 12, 2017 | 33.50 | 33.65 | 33.21 | 33.31 | 614,780 | -0.10(-0.29%) |
Dec 11, 2017 | 33.57 | 33.57 | 33.19 | 33.41 | 573,633 | +0.01(+0.03%) |
Dec 08, 2017 | 33.58 | 33.72 | 33.29 | 33.40 | 713,528 | +0.00(+0.00%) |
Dec 07, 2017 | 33.56 | 33.81 | 33.45 | 488,311 | +0.00(+0.00%) | |
Dec 06, 2017 | 33.81 | 34.10 | 33.55 | 33.63 | 670,864 | -0.19(-0.55%) |
Dec 05, 2017 | 33.94 | 33.94 | 33.72 | 33.81 | 369,712 | -0.07(-0.21%) |
Dec 04, 2017 | 33.81 | 34.23 | 33.79 | 33.88 | 625,345 | +0.36(+1.06%) |