Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 32.58 | 33.24 | 32.24 | 32.44 | 3,351,272 | -0.04(-0.13%) |
Feb 27, 2018 | 33.19 | 33.28 | 32.46 | 32.48 | 4,022,891 | -0.68(-2.06%) |
Feb 26, 2018 | 33.58 | 33.67 | 33.14 | 33.16 | 2,677,413 | -0.38(-1.14%) |
Feb 23, 2018 | 32.96 | 33.63 | 32.87 | 33.55 | 3,663,435 | +0.70(+2.12%) |
Feb 22, 2018 | 32.85 | 3,651,606 | -0.10(-0.29%) | |||
Feb 21, 2018 | 32.75 | 33.66 | 32.53 | 32.95 | 3,091,061 | +0.30(+0.93%) |
Feb 20, 2018 | 32.27 | 33.03 | 31.90 | 32.64 | 2,669,193 | +0.16(+0.50%) |
Feb 16, 2018 | 32.48 | 32.48 | 32.48 | 0 | +0.19(+0.58%) | |
Feb 15, 2018 | 32.98 | 33.01 | 31.95 | 32.29 | 4,819,151 | -0.33(-1.01%) |
Feb 14, 2018 | 31.13 | 32.77 | 30.88 | 32.62 | 7,937,959 | +1.30(+4.17%) |
Feb 13, 2018 | 30.50 | 31.37 | 30.04 | 31.32 | 5,928,992 | +0.74(+2.43%) |
Feb 12, 2018 | 30.18 | 30.80 | 29.84 | 30.57 | 4,918,904 | +0.69(+2.30%) |
Feb 09, 2018 | 29.72 | 30.25 | 28.36 | 29.89 | 6,972,497 | +0.56(+1.89%) |
Feb 08, 2018 | 32.77 | 32.81 | 29.31 | 29.33 | 11,385,529 | -2.33(-7.37%) |
Feb 07, 2018 | 30.99 | 32.57 | 30.99 | 31.67 | 8,614,563 | +0.76(+2.45%) |
Feb 06, 2018 | 30.08 | 31.16 | 29.55 | 30.91 | 3,185,278 | +0.09(+0.30%) |
Feb 05, 2018 | 31.28 | 31.68 | 30.50 | 30.82 | 2,889,787 | -0.66(-2.09%) |
Feb 02, 2018 | 31.75 | 32.00 | 31.31 | 31.48 | 3,469,611 | -0.13(-0.42%) |
Feb 01, 2018 | 31.58 | 31.84 | 31.35 | 31.61 | 4,847,123 | +0.03(+0.08%) |
Jan 31, 2018 | 31.40 | 31.99 | 31.28 | 31.58 | 4,039,971 | +0.31(+1.00%) |
Jan 30, 2018 | 31.02 | 31.02 | 30.58 | 31.27 | 2,384,121 | -0.05(-0.15%) |
Jan 29, 2018 | 31.38 | 31.46 | 30.80 | 31.32 | 2,182,016 | -0.17(-0.55%) |
Jan 26, 2018 | 31.32 | 31.50 | 31.00 | 31.49 | 2,180,882 | +0.36(+1.14%) |
Jan 25, 2018 | 31.20 | 31.53 | 30.91 | 31.13 | 1,770,792 | +0.20(+0.65%) |
Jan 24, 2018 | 31.32 | 31.44 | 30.75 | 30.93 | 3,437,737 | -0.36(-1.13%) |
Jan 23, 2018 | 30.91 | 31.44 | 30.80 | 31.29 | 3,906,374 | +0.58(+1.89%) |
Jan 22, 2018 | 30.00 | 30.77 | 29.95 | 30.70 | 3,443,025 | +0.81(+2.73%) |
Jan 19, 2018 | 29.50 | 29.96 | 29.36 | 29.89 | 3,540,199 | +0.48(+1.64%) |
Jan 18, 2018 | 29.45 | 29.52 | 29.06 | 29.41 | 1,619,624 | -0.09(-0.30%) |
Jan 17, 2018 | 29.20 | 29.53 | 28.88 | 29.50 | 2,893,252 | +0.57(+1.98%) |
Jan 16, 2018 | 29.52 | 29.67 | 28.84 | 28.92 | 2,374,330 | -0.42(-1.43%) |
Jan 12, 2018 | 29.35 | 29.35 | 29.35 | 0 | +0.22(+0.76%) | |
Jan 11, 2018 | 28.99 | 29.25 | 28.84 | 29.12 | 2,007,902 | +0.34(+1.20%) |
Jan 10, 2018 | 28.67 | 28.78 | 2,889,465 | -0.31(-1.08%) | ||
Jan 09, 2018 | 29.41 | 29.41 | 28.90 | 29.09 | 3,277,756 | -0.15(-0.50%) |
Jan 08, 2018 | 28.96 | 29.41 | 28.76 | 29.24 | 1,656,199 | +0.20(+0.68%) |
Jan 05, 2018 | 28.78 | 29.23 | 28.66 | 29.04 | 2,088,275 | +0.33(+1.15%) |
Jan 04, 2018 | 28.99 | 29.24 | 28.34 | 28.71 | 3,333,857 | -0.18(-0.63%) |
Jan 03, 2018 | 28.31 | 29.27 | 28.29 | 28.90 | 4,716,047 | +0.73(+2.59%) |
Jan 02, 2018 | 26.85 | 28.22 | 26.64 | 28.17 | 4,924,739 | +1.53(+5.73%) |
Dec 29, 2017 | 26.64 | 26.64 | 26.64 | 0 | -0.21(-0.79%) | |
Dec 28, 2017 | 26.92 | 26.99 | 26.71 | 26.85 | 2,962,674 | -0.27(-0.98%) |
Dec 27, 2017 | 27.16 | 27.20 | 26.87 | 27.12 | 2,766,545 | +0.03(+0.13%) |
Dec 26, 2017 | 27.52 | 27.58 | 26.79 | 27.08 | 3,623,198 | -0.58(-2.09%) |
Dec 22, 2017 | 27.73 | 27.88 | 27.36 | 27.66 | 2,229,377 | -0.01(-0.02%) |
Dec 21, 2017 | 27.73 | 27.75 | 27.41 | 27.67 | 5,549,914 | +0.01(+0.02%) |
Dec 20, 2017 | 27.10 | 27.77 | 27.10 | 27.66 | 3,727,927 | +0.39(+1.45%) |
Dec 19, 2017 | 27.14 | 27.49 | 27.04 | 27.27 | 2,783,983 | +0.20(+0.73%) |
Dec 18, 2017 | 26.63 | 27.11 | 26.52 | 27.07 | 3,637,859 | +0.61(+2.31%) |
Dec 15, 2017 | 26.25 | 26.65 | 26.06 | 26.46 | 10,087,638 | +0.30(+1.13%) |
Dec 14, 2017 | 26.13 | 26.61 | 25.89 | 26.16 | 3,630,340 | +0.02(+0.06%) |
Dec 13, 2017 | 25.98 | 26.39 | 25.96 | 26.14 | 2,821,765 | +0.19(+0.74%) |
Dec 12, 2017 | 26.24 | 26.77 | 25.91 | 25.95 | 3,210,937 | -0.41(-1.57%) |
Dec 11, 2017 | 26.83 | 26.83 | 26.11 | 26.37 | 6,597,499 | -0.63(-2.32%) |
Dec 08, 2017 | 27.48 | 27.68 | 26.94 | 26.99 | 2,758,503 | -0.29(-1.06%) |
Dec 07, 2017 | 26.75 | 27.41 | 26.75 | 27.28 | 3,411,018 | +0.53(+1.98%) |
Dec 06, 2017 | 26.91 | 27.03 | 26.49 | 26.75 | 2,510,841 | +0.02(+0.08%) |
Dec 05, 2017 | 26.51 | 27.18 | 26.51 | 26.73 | 2,993,533 | +0.17(+0.64%) |
Dec 04, 2017 | 27.23 | 27.38 | 26.55 | 26.56 | 4,090,421 | -0.51(-1.90%) |