Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 32.78 | 32.97 | 32.10 | 32.15 | 717,733 | -0.48(-1.48%) |
Feb 27, 2018 | 33.16 | 33.36 | 32.58 | 32.63 | 798,614 | -0.63(-1.89%) |
Feb 26, 2018 | 32.78 | 33.36 | 32.63 | 33.26 | 511,170 | +0.58(+1.78%) |
Feb 23, 2018 | 32.10 | 32.70 | 31.91 | 32.68 | 615,996 | +0.73(+2.27%) |
Feb 22, 2018 | 31.95 | 691,282 | +0.19(+0.61%) | |||
Feb 21, 2018 | 32.78 | 32.83 | 31.76 | 31.76 | 1,165,810 | -0.82(-2.53%) |
Feb 20, 2018 | 31.81 | 32.87 | 31.57 | 32.58 | 925,867 | +0.58(+1.82%) |
Feb 16, 2018 | 32.00 | 32.00 | 32.00 | 0 | -0.05(-0.15%) | |
Feb 15, 2018 | 31.95 | 32.05 | 30.99 | 32.05 | 828,219 | +0.77(+2.48%) |
Feb 14, 2018 | 29.78 | 31.52 | 29.78 | 31.28 | 939,545 | +1.11(+3.69%) |
Feb 13, 2018 | 30.28 | 30.16 | 715,113 | +0.05(+0.16%) | ||
Feb 12, 2018 | 30.11 | 30.45 | 29.49 | 30.11 | 914,380 | +0.29(+0.97%) |
Feb 09, 2018 | 29.24 | 30.16 | 28.66 | 29.82 | 1,521,323 | +1.11(+3.88%) |
Feb 08, 2018 | 31.23 | 28.71 | 28.71 | 1,454,008 | -1.89(-6.17%) | |
Feb 07, 2018 | 31.57 | 31.66 | 30.41 | 30.60 | 2,049,075 | -1.02(-3.22%) |
Feb 06, 2018 | 29.19 | 32.15 | 28.27 | 31.62 | 2,162,813 | +1.11(+3.65%) |
Feb 05, 2018 | 30.89 | 31.52 | 30.11 | 30.50 | 1,568,453 | -0.82(-2.63%) |
Feb 02, 2018 | 31.66 | 32.00 | 30.99 | 31.33 | 1,123,690 | -0.63(-1.97%) |
Feb 01, 2018 | 31.42 | 32.29 | 31.38 | 31.95 | 1,154,759 | +0.44(+1.38%) |
Jan 31, 2018 | 32.73 | 32.90 | 31.45 | 31.52 | 1,522,713 | -0.77(-2.40%) |
Jan 30, 2018 | 32.25 | 32.70 | 32.01 | 32.29 | 1,028,933 | -0.56(-1.71%) |
Jan 29, 2018 | 33.29 | 33.48 | 32.61 | 32.86 | 768,914 | -0.48(-1.45%) |
Jan 26, 2018 | 33.05 | 33.77 | 32.88 | 33.34 | 848,101 | +0.43(+1.32%) |
Jan 25, 2018 | 33.72 | 34.16 | 32.81 | 32.90 | 876,173 | -0.58(-1.73%) |
Jan 24, 2018 | 33.87 | 34.06 | 33.11 | 33.48 | 1,369,848 | -0.34(-1.00%) |
Jan 23, 2018 | 33.34 | 33.92 | 33.24 | 33.82 | 636,204 | +0.41(+1.23%) |
Jan 22, 2018 | 33.53 | 33.63 | 33.05 | 33.41 | 1,016,625 | +0.02(+0.07%) |
Jan 19, 2018 | 32.81 | 33.39 | 32.47 | 33.39 | 714,783 | +0.58(+1.77%) |
Jan 18, 2018 | 32.23 | 32.86 | 32.13 | 32.81 | 888,815 | +0.48(+1.49%) |
Jan 17, 2018 | 31.41 | 32.42 | 31.41 | 32.32 | 1,237,373 | +1.11(+3.56%) |
Jan 16, 2018 | 31.70 | 31.84 | 30.97 | 31.21 | 863,233 | -0.19(-0.62%) |
Jan 12, 2018 | 31.41 | 31.41 | 31.41 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 31.45 | 31.50 | 30.97 | 31.41 | 777,180 | +0.14(+0.46%) |
Jan 10, 2018 | 31.26 | 855,613 | -0.24(-0.77%) | |||
Jan 09, 2018 | 32.52 | 32.81 | 31.50 | 31.50 | 1,121,132 | -0.77(-2.40%) |
Jan 08, 2018 | 31.55 | 32.52 | 31.50 | 32.28 | 1,027,182 | +0.63(+1.98%) |
Jan 05, 2018 | 31.36 | 31.93 | 31.12 | 31.65 | 638,124 | +0.48(+1.55%) |
Jan 04, 2018 | 30.87 | 31.45 | 30.66 | 31.16 | 819,383 | +0.53(+1.74%) |
Jan 03, 2018 | 30.54 | 30.83 | 30.29 | 30.63 | 885,878 | +0.05(+0.16%) |
Jan 02, 2018 | 29.57 | 30.58 | 29.13 | 30.58 | 1,103,967 | +1.16(+3.94%) |
Dec 29, 2017 | 29.42 | 29.42 | 29.42 | 0 | -0.34(-1.14%) | |
Dec 28, 2017 | 29.71 | 29.86 | 29.57 | 29.76 | 389,390 | +0.14(+0.49%) |
Dec 27, 2017 | 29.42 | 29.81 | 29.10 | 29.62 | 348,866 | +0.24(+0.82%) |
Dec 26, 2017 | 29.57 | 29.76 | 29.28 | 29.38 | 522,831 | -0.43(-1.46%) |
Dec 22, 2017 | 29.76 | 30.10 | 29.38 | 29.81 | 524,585 | +0.19(+0.65%) |
Dec 21, 2017 | 30.00 | 30.34 | 29.47 | 29.62 | 617,702 | -0.39(-1.29%) |
Dec 20, 2017 | 30.25 | 30.44 | 29.62 | 30.00 | 800,934 | +0.05(+0.16%) |
Dec 19, 2017 | 30.29 | 31.02 | 29.76 | 29.96 | 1,017,407 | -0.43(-1.43%) |
Dec 18, 2017 | 30.54 | 31.02 | 30.02 | 30.39 | 1,061,595 | +0.19(+0.64%) |
Dec 15, 2017 | 29.13 | 30.39 | 29.13 | 30.20 | 1,763,719 | +1.21(+4.17%) |
Dec 14, 2017 | 28.65 | 29.52 | 28.65 | 28.99 | 1,032,903 | +0.48(+1.69%) |
Dec 13, 2017 | 28.60 | 29.23 | 28.31 | 28.51 | 747,488 | -0.05(-0.17%) |
Dec 12, 2017 | 28.89 | 28.94 | 28.36 | 28.55 | 870,041 | -0.29(-1.01%) |
Dec 11, 2017 | 28.55 | 28.94 | 28.27 | 28.84 | 778,569 | +0.34(+1.19%) |
Dec 08, 2017 | 29.67 | 29.86 | 28.12 | 28.51 | 1,066,836 | -0.87(-2.96%) |
Dec 07, 2017 | 28.46 | 29.47 | 28.46 | 29.38 | 1,059,732 | +1.21(+4.29%) |
Dec 06, 2017 | 27.98 | 28.41 | 27.65 | 28.17 | 610,166 | +0.05(+0.17%) |
Dec 05, 2017 | 27.83 | 29.21 | 27.25 | 28.12 | 845,403 | +0.29(+1.04%) |
Dec 04, 2017 | 29.52 | 27.73 | 27.83 | 1,099,246 | -1.06(-3.68%) |