Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 31.74 | 31.76 | 30.98 | 31.02 | 540,789 | -0.61(-1.92%) |
Feb 27, 2018 | 32.61 | 32.72 | 31.58 | 31.63 | 646,597 | -1.11(-3.40%) |
Feb 26, 2018 | 32.44 | 32.76 | 32.17 | 32.74 | 488,877 | +0.32(+0.98%) |
Feb 23, 2018 | 32.06 | 32.53 | 31.76 | 32.42 | 473,278 | +0.54(+1.69%) |
Feb 22, 2018 | 31.75 | 31.88 | 1,265,509 | -0.06(-0.19%) | ||
Feb 21, 2018 | 32.58 | 32.73 | 31.95 | 31.95 | 724,600 | -0.44(-1.36%) |
Feb 20, 2018 | 32.12 | 32.61 | 32.12 | 32.39 | 433,369 | +0.08(+0.25%) |
Feb 16, 2018 | 32.31 | 32.31 | 32.31 | 0 | +0.15(+0.47%) | |
Feb 15, 2018 | 32.29 | 32.41 | 32.03 | 32.16 | 276,479 | +0.11(+0.36%) |
Feb 14, 2018 | 30.98 | 32.11 | 30.98 | 32.04 | 437,038 | +0.91(+2.92%) |
Feb 13, 2018 | 31.06 | 31.31 | 30.83 | 31.13 | 383,374 | -0.14(-0.45%) |
Feb 12, 2018 | 30.86 | 31.50 | 30.52 | 31.28 | 551,820 | +0.50(+1.63%) |
Feb 09, 2018 | 30.70 | 31.03 | 30.13 | 30.77 | 597,997 | +0.29(+0.95%) |
Feb 08, 2018 | 30.97 | 31.24 | 30.44 | 30.48 | 446,543 | -0.51(-1.65%) |
Feb 07, 2018 | 30.58 | 31.07 | 30.53 | 30.99 | 339,141 | +0.35(+1.15%) |
Feb 06, 2018 | 30.06 | 31.00 | 29.73 | 30.64 | 657,838 | -0.65(-2.09%) |
Feb 05, 2018 | 32.48 | 32.58 | 31.09 | 31.29 | 476,479 | -1.44(-4.39%) |
Feb 02, 2018 | 32.94 | 33.08 | 32.56 | 32.73 | 503,828 | -0.56(-1.67%) |
Feb 01, 2018 | 33.62 | 33.12 | 33.29 | 459,611 | -0.26(-0.79%) | |
Jan 31, 2018 | 33.93 | 34.20 | 33.53 | 33.55 | 2,087,200 | -0.19(-0.58%) |
Jan 30, 2018 | 33.93 | 34.09 | 33.68 | 33.75 | 399,587 | -0.41(-1.19%) |
Jan 29, 2018 | 34.05 | 34.43 | 33.98 | 34.15 | 483,437 | -0.04(-0.10%) |
Jan 26, 2018 | 34.87 | 35.08 | 34.06 | 34.19 | 678,432 | -0.57(-1.65%) |
Jan 25, 2018 | 34.83 | 35.08 | 34.20 | 34.76 | 513,434 | +0.10(+0.28%) |
Jan 24, 2018 | 34.78 | 35.29 | 34.50 | 34.66 | 524,847 | -0.04(-0.10%) |
Jan 23, 2018 | 34.84 | 34.88 | 34.23 | 34.70 | 534,445 | -0.15(-0.43%) |
Jan 22, 2018 | 35.11 | 35.19 | 34.65 | 34.85 | 419,411 | -0.24(-0.68%) |
Jan 19, 2018 | 34.20 | 35.13 | 34.20 | 35.09 | 449,993 | +1.01(+2.98%) |
Jan 18, 2018 | 34.13 | 34.57 | 33.99 | 34.07 | 787,724 | -0.10(-0.28%) |
Jan 17, 2018 | 34.13 | 34.31 | 33.88 | 34.17 | 459,397 | +0.23(+0.68%) |
Jan 16, 2018 | 34.38 | 34.54 | 33.72 | 33.94 | 424,063 | -0.35(-1.03%) |
Jan 12, 2018 | 34.29 | 34.29 | 34.29 | 0 | -0.08(-0.23%) | |
Jan 11, 2018 | 34.22 | 34.40 | 33.78 | 34.37 | 468,034 | +0.16(+0.46%) |
Jan 10, 2018 | 34.15 | 34.21 | 469,824 | -0.64(-1.82%) | ||
Jan 09, 2018 | 34.95 | 35.04 | 34.77 | 34.85 | 482,481 | -0.04(-0.13%) |
Jan 08, 2018 | 34.43 | 34.98 | 34.21 | 34.89 | 656,549 | +0.47(+1.36%) |
Jan 05, 2018 | 33.97 | 34.48 | 33.70 | 34.43 | 444,727 | +0.61(+1.80%) |
Jan 04, 2018 | 33.35 | 33.97 | 33.35 | 33.82 | 554,575 | +0.54(+1.62%) |
Jan 03, 2018 | 33.18 | 33.38 | 33.07 | 33.28 | 629,327 | +0.13(+0.39%) |
Jan 02, 2018 | 33.25 | 33.54 | 32.85 | 33.15 | 743,864 | +0.03(+0.08%) |
Dec 29, 2017 | 33.12 | 33.12 | 33.12 | 0 | -0.14(-0.42%) | |
Dec 28, 2017 | 33.58 | 33.58 | 33.15 | 33.26 | 648,124 | -0.29(-0.86%) |
Dec 27, 2017 | 33.54 | 33.81 | 33.41 | 33.55 | 609,520 | -0.09(-0.26%) |
Dec 26, 2017 | 33.47 | 33.80 | 33.17 | 33.64 | 577,214 | +0.07(+0.21%) |
Dec 22, 2017 | 33.86 | 33.91 | 33.47 | 33.57 | 440,030 | -0.28(-0.83%) |
Dec 21, 2017 | 33.86 | 33.97 | 33.75 | 33.85 | 572,460 | +0.00(+0.00%) |
Dec 20, 2017 | 33.95 | 34.10 | 33.62 | 33.85 | 816,659 | +0.04(+0.13%) |
Dec 19, 2017 | 33.47 | 33.90 | 33.39 | 33.81 | 1,125,851 | +0.34(+1.02%) |
Dec 18, 2017 | 32.95 | 33.62 | 32.86 | 33.47 | 1,070,776 | +0.66(+2.01%) |
Dec 15, 2017 | 33.30 | 33.61 | 32.23 | 32.81 | 2,914,476 | -0.72(-2.15%) |
Dec 14, 2017 | 34.79 | 34.87 | 32.15 | 33.53 | 2,803,107 | -4.89(-12.73%) |
Dec 13, 2017 | 38.49 | 38.97 | 38.42 | 38.42 | 677,149 | -0.07(-0.18%) |
Dec 12, 2017 | 38.53 | 39.25 | 38.10 | 38.49 | 412,411 | +0.04(+0.11%) |
Dec 11, 2017 | 38.17 | 38.60 | 38.02 | 38.45 | 411,854 | +0.40(+1.04%) |
Dec 08, 2017 | 38.11 | 38.32 | 37.71 | 38.05 | 202,079 | +0.00(+0.00%) |
Dec 07, 2017 | 38.24 | 38.44 | 37.82 | 413,120 | +0.00(+0.00%) | |
Dec 06, 2017 | 38.19 | 38.55 | 37.72 | 38.24 | 223,804 | +0.48(+1.28%) |
Dec 05, 2017 | 38.62 | 38.68 | 37.74 | 37.75 | 274,750 | -0.90(-2.32%) |
Dec 04, 2017 | 37.88 | 39.21 | 37.86 | 38.65 | 403,355 | +1.19(+3.16%) |