Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.03 | 29.43 | 28.47 | 28.50 | 2,780,299 | -0.19(-0.67%) |
Feb 27, 2018 | 29.76 | 29.93 | 28.62 | 28.69 | 3,262,538 | -1.37(-4.55%) |
Feb 26, 2018 | 30.36 | 30.50 | 29.89 | 30.06 | 1,659,446 | -0.09(-0.30%) |
Feb 23, 2018 | 29.88 | 30.21 | 29.55 | 30.15 | 2,273,713 | +0.23(+0.77%) |
Feb 22, 2018 | 29.88 | 29.92 | 1,896,148 | -0.14(-0.47%) | ||
Feb 21, 2018 | 30.86 | 30.94 | 30.04 | 30.06 | 2,754,343 | -0.92(-2.98%) |
Feb 20, 2018 | 31.49 | 31.63 | 30.91 | 30.98 | 2,280,745 | -1.06(-3.29%) |
Feb 16, 2018 | 32.04 | 32.04 | 32.04 | 0 | -1.49(-4.43%) | |
Feb 15, 2018 | 34.01 | 34.24 | 32.83 | 33.52 | 3,158,149 | -0.29(-0.86%) |
Feb 14, 2018 | 32.50 | 34.29 | 32.42 | 33.81 | 3,695,796 | +1.17(+3.57%) |
Feb 13, 2018 | 32.75 | 32.80 | 32.29 | 32.65 | 1,612,939 | -0.10(-0.30%) |
Feb 12, 2018 | 32.11 | 32.96 | 31.89 | 32.74 | 2,266,102 | +0.89(+2.80%) |
Feb 09, 2018 | 32.18 | 32.23 | 30.89 | 31.85 | 2,672,637 | -0.45(-1.40%) |
Feb 08, 2018 | 32.71 | 33.00 | 32.15 | 32.30 | 1,914,461 | -0.28(-0.87%) |
Feb 07, 2018 | 32.49 | 32.89 | 32.34 | 32.59 | 1,779,382 | -0.05(-0.16%) |
Feb 06, 2018 | 33.00 | 33.13 | 32.38 | 32.64 | 2,349,666 | -0.86(-2.57%) |
Feb 05, 2018 | 34.04 | 34.28 | 33.03 | 33.50 | 1,670,909 | -0.54(-1.57%) |
Feb 02, 2018 | 34.30 | 34.65 | 33.76 | 34.04 | 2,005,457 | -1.00(-2.86%) |
Feb 01, 2018 | 34.97 | 35.14 | 34.51 | 35.04 | 1,200,853 | -0.10(-0.30%) |
Jan 31, 2018 | 35.45 | 35.50 | 34.45 | 35.14 | 1,457,201 | -0.05(-0.15%) |
Jan 30, 2018 | 35.73 | 35.95 | 34.93 | 35.19 | 1,345,718 | -0.24(-0.67%) |
Jan 29, 2018 | 36.41 | 36.62 | 35.38 | 35.43 | 1,820,824 | -1.16(-3.17%) |
Jan 26, 2018 | 36.41 | 36.73 | 36.15 | 36.59 | 1,223,514 | +0.33(+0.90%) |
Jan 25, 2018 | 36.61 | 37.02 | 36.11 | 36.27 | 2,757,380 | -0.25(-0.67%) |
Jan 24, 2018 | 35.19 | 36.64 | 35.18 | 36.51 | 3,251,976 | +1.96(+5.68%) |
Jan 23, 2018 | 34.06 | 34.66 | 33.62 | 34.55 | 1,407,894 | +0.42(+1.22%) |
Jan 22, 2018 | 34.44 | 34.56 | 33.94 | 34.13 | 1,358,532 | -0.25(-0.73%) |
Jan 19, 2018 | 34.90 | 34.99 | 34.37 | 34.38 | 1,441,954 | -0.33(-0.94%) |
Jan 18, 2018 | 35.22 | 35.29 | 34.63 | 34.71 | 1,276,078 | -0.56(-1.60%) |
Jan 17, 2018 | 35.54 | 35.95 | 35.13 | 35.28 | 1,924,194 | -0.35(-0.98%) |
Jan 16, 2018 | 35.20 | 35.68 | 35.00 | 35.63 | 1,694,739 | +0.52(+1.48%) |
Jan 12, 2018 | 35.11 | 35.11 | 35.11 | 0 | +0.69(+2.01%) | |
Jan 11, 2018 | 34.58 | 34.70 | 34.39 | 34.41 | 1,407,546 | -0.19(-0.56%) |
Jan 10, 2018 | 34.38 | 34.61 | 1,952,121 | -0.13(-0.36%) | ||
Jan 09, 2018 | 34.59 | 34.96 | 34.34 | 34.73 | 1,156,212 | -0.30(-0.85%) |
Jan 08, 2018 | 34.88 | 35.12 | 34.72 | 35.03 | 1,392,554 | +0.08(+0.23%) |
Jan 05, 2018 | 34.83 | 35.03 | 34.55 | 34.95 | 1,333,123 | +0.12(+0.34%) |
Jan 04, 2018 | 34.49 | 34.85 | 34.38 | 34.83 | 1,199,700 | +0.30(+0.86%) |
Jan 03, 2018 | 34.82 | 34.82 | 34.17 | 34.53 | 1,472,895 | -0.20(-0.58%) |
Jan 02, 2018 | 34.54 | 35.02 | 34.46 | 34.73 | 1,290,120 | +0.41(+1.19%) |
Dec 29, 2017 | 34.33 | 34.33 | 34.33 | 0 | -0.11(-0.32%) | |
Dec 28, 2017 | 34.40 | 34.48 | 33.93 | 34.44 | 1,178,733 | +0.28(+0.83%) |
Dec 27, 2017 | 34.30 | 34.36 | 33.83 | 34.15 | 2,009,263 | -0.05(-0.15%) |
Dec 26, 2017 | 33.82 | 34.47 | 33.70 | 34.21 | 1,179,687 | +0.52(+1.54%) |
Dec 22, 2017 | 33.20 | 33.73 | 33.00 | 33.69 | 1,696,130 | +0.58(+1.75%) |
Dec 21, 2017 | 32.96 | 33.30 | 32.84 | 33.11 | 1,154,471 | +0.16(+0.47%) |
Dec 20, 2017 | 32.72 | 33.02 | 32.43 | 32.95 | 1,463,887 | +0.37(+1.14%) |
Dec 19, 2017 | 32.55 | 32.73 | 32.39 | 32.58 | 1,208,244 | +0.10(+0.30%) |
Dec 18, 2017 | 32.27 | 32.58 | 32.13 | 32.48 | 1,380,199 | +0.54(+1.70%) |
Dec 15, 2017 | 32.05 | 32.28 | 31.89 | 31.94 | 3,312,372 | +0.08(+0.26%) |
Dec 14, 2017 | 31.69 | 31.94 | 31.23 | 31.86 | 1,782,751 | +0.18(+0.56%) |
Dec 13, 2017 | 31.23 | 32.05 | 31.22 | 31.68 | 2,887,059 | +0.48(+1.52%) |
Dec 12, 2017 | 31.40 | 31.60 | 30.76 | 31.20 | 2,028,436 | -0.41(-1.29%) |
Dec 11, 2017 | 31.65 | 31.88 | 31.37 | 31.61 | 1,921,503 | -0.23(-0.72%) |
Dec 08, 2017 | 31.89 | 32.03 | 31.37 | 31.84 | 2,066,611 | +0.51(+1.64%) |
Dec 07, 2017 | 30.25 | 31.51 | 30.25 | 31.33 | 2,110,776 | +0.54(+1.76%) |
Dec 06, 2017 | 31.37 | 31.56 | 30.76 | 30.79 | 2,234,520 | -0.75(-2.38%) |
Dec 05, 2017 | 32.02 | 32.39 | 31.32 | 31.54 | 2,759,342 | -0.55(-1.71%) |
Dec 04, 2017 | 32.28 | 32.28 | 32.01 | 32.09 | 1,137,422 | -0.40(-1.24%) |