Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 33.11 | 33.15 | 32.78 | 32.80 | 2,098 | -1.37(-4.02%) |
Feb 27, 2018 | 33.96 | 34.17 | 33.93 | 34.17 | 3,668 | -0.33(-0.94%) |
Feb 26, 2018 | 34.35 | 34.50 | 34.35 | 34.50 | 1,829 | +0.12(+0.36%) |
Feb 23, 2018 | 34.30 | 34.38 | 34.30 | 34.38 | 3,433 | +0.20(+0.57%) |
Feb 22, 2018 | 34.52 | 34.75 | 34.18 | 9,489 | -0.57(-1.64%) | |
Feb 21, 2018 | 34.52 | 34.79 | 34.49 | 34.75 | 4,426 | +0.10(+0.29%) |
Feb 20, 2018 | 34.81 | 34.81 | 34.61 | 34.65 | 1,203 | -0.08(-0.23%) |
Feb 16, 2018 | 34.73 | 34.73 | 34.73 | 0 | +0.68(+2.00%) | |
Feb 15, 2018 | 33.72 | 34.05 | 33.55 | 34.05 | 3,339 | +0.55(+1.64%) |
Feb 14, 2018 | 33.75 | 33.76 | 32.75 | 33.50 | 12,857 | +2.00(+6.37%) |
Feb 13, 2018 | 31.12 | 31.55 | 31.05 | 31.50 | 13,785 | +0.35(+1.11%) |
Feb 12, 2018 | 30.95 | 31.15 | 30.69 | 31.15 | 2,061 | +0.20(+0.65%) |
Feb 09, 2018 | 30.45 | 30.95 | 30.42 | 30.95 | 3,714 | -0.37(-1.18%) |
Feb 08, 2018 | 31.35 | 31.56 | 31.01 | 31.32 | 13,131 | -0.78(-2.43%) |
Feb 07, 2018 | 32.00 | 32.18 | 31.71 | 32.10 | 8,666 | +0.10(+0.31%) |
Feb 06, 2018 | 31.52 | 32.00 | 31.48 | 32.00 | 9,919 | +0.12(+0.38%) |
Feb 05, 2018 | 32.26 | 32.26 | 31.88 | 31.88 | 692 | -1.29(-3.90%) |
Feb 02, 2018 | 33.49 | 33.49 | 32.94 | 33.17 | 1,576 | -0.88(-2.57%) |
Feb 01, 2018 | 33.81 | 34.05 | 33.81 | 34.05 | 705 | -0.04(-0.12%) |
Jan 31, 2018 | 33.74 | 34.09 | 33.36 | 34.09 | 3,556 | -0.43(-1.25%) |
Jan 30, 2018 | 34.52 | 34.10 | 34.52 | 1,088 | +0.42(+1.24%) | |
Jan 29, 2018 | 33.86 | 34.12 | 33.81 | 34.10 | 5,851 | -0.36(-1.04%) |
Jan 26, 2018 | 34.47 | 34.47 | 34.43 | 34.46 | 1,665 | +0.82(+2.44%) |
Jan 25, 2018 | 33.64 | 33.64 | 33.64 | 33.64 | 457 | -0.87(-2.52%) |
Jan 24, 2018 | 34.40 | 34.52 | 34.15 | 34.51 | 1,641 | +0.32(+0.94%) |
Jan 23, 2018 | 33.99 | 34.25 | 33.99 | 34.19 | 3,758 | +0.39(+1.16%) |
Jan 22, 2018 | 33.67 | 33.80 | 33.67 | 33.80 | 652 | -0.08(-0.24%) |
Jan 19, 2018 | 33.70 | 33.88 | 33.70 | 33.88 | 610 | +0.19(+0.56%) |
Jan 18, 2018 | 33.23 | 33.69 | 33.23 | 33.69 | 789 | +0.77(+2.34%) |
Jan 17, 2018 | 32.62 | 32.93 | 32.60 | 32.92 | 1,787 | +0.52(+1.60%) |
Jan 16, 2018 | 31.97 | 32.41 | 31.97 | 32.40 | 1,624 | -0.73(-2.20%) |
Jan 12, 2018 | 33.13 | 33.13 | 33.13 | 0 | +0.48(+1.47%) | |
Jan 11, 2018 | 32.79 | 32.49 | 32.65 | 6,296 | +0.16(+0.49%) | |
Jan 10, 2018 | 32.20 | 32.49 | 32.20 | 32.49 | 839 | -0.21(-0.64%) |
Jan 09, 2018 | 32.18 | 32.70 | 32.08 | 32.70 | 7,512 | +0.21(+0.65%) |
Jan 08, 2018 | 32.22 | 32.65 | 32.22 | 32.49 | 8,524 | -0.12(-0.37%) |
Jan 05, 2018 | 32.65 | 32.65 | 32.61 | 32.61 | 592 | +0.45(+1.38%) |
Jan 04, 2018 | 32.02 | 32.40 | 32.02 | 32.16 | 5,194 | +0.02(+0.05%) |
Jan 03, 2018 | 31.99 | 32.29 | 31.99 | 32.15 | 7,644 | -0.28(-0.87%) |
Jan 02, 2018 | 32.20 | 32.45 | 32.20 | 32.43 | 959 | -0.44(-1.34%) |
Dec 29, 2017 | 32.87 | 32.87 | 32.87 | 0 | +0.39(+1.22%) | |
Dec 28, 2017 | 32.44 | 32.67 | 32.35 | 32.48 | 4,762 | +0.21(+0.65%) |
Dec 27, 2017 | 32.13 | 32.35 | 32.13 | 32.27 | 9,199 | +0.35(+1.09%) |
Dec 26, 2017 | 31.92 | 31.94 | 31.92 | 31.92 | 898 | +0.12(+0.36%) |
Dec 22, 2017 | 31.94 | 31.94 | 31.80 | 31.80 | 1,851 | +0.25(+0.79%) |
Dec 21, 2017 | 31.59 | 31.59 | 31.55 | 31.55 | 1,019 | +0.17(+0.54%) |
Dec 19, 2017 | 31.38 | 31.38 | 31.38 | 51 | -0.25(-0.79%) | |
Dec 18, 2017 | 31.46 | 31.63 | 31.46 | 31.63 | 1,717 | +0.69(+2.23%) |
Dec 15, 2017 | 30.98 | 31.14 | 30.84 | 30.94 | 31,517 | -0.22(-0.71%) |
Dec 13, 2017 | 31.16 | 31.16 | 31.16 | 81 | +0.11(+0.35%) | |
Dec 12, 2017 | 30.96 | 31.05 | 30.92 | 31.05 | 679 | -0.31(-0.99%) |
Dec 11, 2017 | 31.09 | 31.36 | 31.05 | 31.36 | 5,511 | +0.05(+0.16%) |
Dec 08, 2017 | 31.25 | 31.32 | 31.22 | 31.31 | 5,050 | +0.04(+0.13%) |
Dec 07, 2017 | 31.26 | 31.27 | 31.26 | 31.27 | 7,650 | +0.15(+0.48%) |
Dec 06, 2017 | 31.12 | 31.12 | 31.12 | 31.12 | 209 | -0.51(-1.61%) |
Dec 05, 2017 | 31.63 | 31.63 | 31.63 | 31.63 | 201 | +0.01(+0.03%) |
Dec 04, 2017 | 31.30 | 31.62 | 31.62 | 463 | +0.32(+1.02%) | |
Dec 01, 2017 | 31.79 | 31.79 | 31.30 | 31.30 | 1,682 | -0.66(-2.07%) |
Nov 30, 2017 | 32.00 | 32.00 | 31.85 | 31.96 | 6,353 | -0.27(-0.82%) |
Nov 28, 2017 | 32.23 | 32.23 | 32.23 | 362 | +0.08(+0.23%) | |
Nov 27, 2017 | 32.27 | 32.27 | 32.15 | 32.15 | 6,803 | -0.12(-0.37%) |
Nov 21, 2017 | 32.27 | 32.27 | 32.27 | 0 | -0.02(-0.06%) | |
Nov 20, 2017 | 32.41 | 32.41 | 32.29 | 32.29 | 320 | -0.14(-0.43%) |
Nov 17, 2017 | 32.43 | 32.43 | 32.43 | 32.43 | 195 | +0.04(+0.12%) |
Nov 15, 2017 | 32.39 | 32.39 | 32.39 | 42 | -0.23(-0.71%) | |
Nov 14, 2017 | 32.56 | 32.62 | 32.56 | 32.62 | 342 | +0.21(+0.65%) |
Nov 13, 2017 | 32.41 | 32.41 | 32.41 | 32.41 | 144 | -2.12(-6.14%) |
Nov 09, 2017 | 34.53 | 34.53 | 34.53 | 167 | +0.79(+2.34%) | |
Nov 08, 2017 | 33.24 | 33.75 | 33.24 | 33.74 | 396 | -0.18(-0.53%) |
Nov 07, 2017 | 34.01 | 34.25 | 33.92 | 33.92 | 518 | -0.70(-2.01%) |
Nov 06, 2017 | 34.62 | 34.62 | 34.62 | 34.62 | 107 | +0.39(+1.12%) |
Nov 03, 2017 | 34.23 | 34.23 | 34.23 | 34.23 | 1,209 | +0.51(+1.51%) |
Nov 02, 2017 | 33.80 | 33.80 | 33.70 | 33.72 | 700 | +0.01(+0.04%) |
Oct 31, 2017 | 33.71 | 33.71 | 33.71 | 29 | -0.27(-0.80%) | |
Oct 27, 2017 | 33.98 | 33.98 | 33.98 | 2 | +0.04(+0.12%) | |
Oct 23, 2017 | 33.94 | 33.94 | 33.94 | 5 | -0.18(-0.53%) | |
Oct 19, 2017 | 34.12 | 34.12 | 34.12 | 55 | -0.50(-1.44%) | |
Oct 16, 2017 | 34.62 | 34.62 | 34.62 | 6 | +0.13(+0.38%) | |
Oct 12, 2017 | 34.49 | 34.49 | 34.49 | 93 | +0.67(+1.98%) | |
Oct 04, 2017 | 33.82 | 33.82 | 33.82 | 59 | +0.05(+0.15%) | |
Oct 02, 2017 | 33.77 | 33.77 | 33.77 | 20 | +0.03(+0.09%) | |
Sep 29, 2017 | 33.75 | 33.75 | 33.72 | 33.74 | 1,705 | +0.19(+0.57%) |
Sep 26, 2017 | 33.55 | 33.55 | 33.55 | 56 | -0.44(-1.29%) | |
Sep 25, 2017 | 33.96 | 33.99 | 33.96 | 33.99 | 597 | -0.42(-1.22%) |
Sep 20, 2017 | 34.41 | 34.41 | 34.41 | 126 | +0.24(+0.72%) | |
Sep 19, 2017 | 34.16 | 34.16 | 34.16 | 34.16 | 452 | -0.47(-1.34%) |
Sep 15, 2017 | 34.63 | 34.63 | 34.63 | 59 | -0.67(-1.90%) | |
Sep 13, 2017 | 35.30 | 35.30 | 35.30 | 218 | +0.16(+0.46%) | |
Sep 12, 2017 | 35.14 | 35.14 | 35.14 | 35.14 | 2,041 | +0.02(+0.07%) |
Sep 11, 2017 | 35.12 | 35.12 | 35.12 | 35.12 | 268 | -0.20(-0.58%) |
Sep 08, 2017 | 34.96 | 35.32 | 34.96 | 35.32 | 906 | +1.02(+2.97%) |
Sep 06, 2017 | 34.30 | 34.30 | 34.30 | 157 | -0.18(-0.52%) | |
Sep 05, 2017 | 34.48 | 34.48 | 34.48 | 34.48 | 1,314 | -0.32(-0.92%) |
Sep 01, 2017 | 34.80 | 34.00 | 34.80 | 1,097 | +0.80(+2.35%) | |
Aug 31, 2017 | 34.00 | 34.00 | 34.00 | 34.00 | 182 | +0.13(+0.40%) |
Aug 30, 2017 | 33.87 | 33.87 | 33.87 | 33.87 | 159 | +0.34(+1.00%) |
Aug 25, 2017 | 33.53 | 33.53 | 33.53 | 1 | +0.24(+0.72%) | |
Aug 23, 2017 | 33.29 | 33.29 | 33.29 | 32 | +0.01(+0.03%) | |
Aug 22, 2017 | 33.28 | 33.28 | 33.28 | 33.28 | 252 | +0.41(+1.25%) |
Aug 21, 2017 | 32.87 | 32.87 | 32.87 | 32.87 | 283 | -0.28(-0.84%) |
Aug 16, 2017 | 33.15 | 33.15 | 33.15 | 6 | +0.06(+0.18%) | |
Aug 14, 2017 | 33.09 | 33.09 | 33.09 | 17 | -0.50(-1.49%) | |
Aug 11, 2017 | 33.66 | 33.75 | 33.59 | 33.59 | 920 | +0.18(+0.54%) |
Aug 10, 2017 | 33.29 | 33.53 | 33.27 | 33.41 | 8,570 | +2.64(+8.58%) |
Aug 09, 2017 | 30.95 | 30.95 | 30.77 | 30.77 | 2,119 | -0.37(-1.19%) |
Aug 07, 2017 | 31.14 | 31.14 | 31.14 | 74 | +0.64(+2.10%) | |
Aug 04, 2017 | 30.39 | 30.54 | 30.36 | 30.50 | 1,861 | +0.39(+1.30%) |
Jul 31, 2017 | 30.11 | 30.11 | 30.11 | 23 | +0.13(+0.44%) | |
Jul 28, 2017 | 29.68 | 29.98 | 29.68 | 29.98 | 886 | +0.37(+1.24%) |
Jul 27, 2017 | 29.99 | 29.99 | 29.61 | 29.61 | 1,513 | +0.30(+1.02%) |
Jul 26, 2017 | 29.22 | 29.35 | 29.22 | 29.31 | 4,023 | +0.32(+1.10%) |
Jul 25, 2017 | 28.99 | 28.99 | 28.99 | 28.99 | 1,062 | +0.34(+1.20%) |
Jul 24, 2017 | 28.78 | 28.78 | 28.64 | 28.64 | 352 | -0.78(-2.63%) |
Jul 20, 2017 | 29.42 | 29.42 | 29.42 | 5 | -0.10(-0.34%) | |
Jul 19, 2017 | 29.52 | 29.52 | 29.52 | 29.52 | 205 | +0.35(+1.20%) |
Jul 18, 2017 | 29.11 | 29.17 | 29.11 | 29.17 | 391 | -0.06(-0.21%) |
Jul 14, 2017 | 29.23 | 29.23 | 29.23 | 76 | +0.31(+1.07%) | |
Jul 12, 2017 | 28.92 | 28.92 | 28.92 | 9 | +0.73(+2.59%) | |
Jul 11, 2017 | 28.19 | 28.19 | 28.19 | 28.19 | 260 | -0.89(-3.06%) |
Jul 03, 2017 | 29.08 | 29.08 | 29.08 | 79 | -0.26(-0.89%) | |
Jun 29, 2017 | 29.34 | 29.34 | 29.34 | 0 | -0.43(-1.44%) | |
Jun 28, 2017 | 29.77 | 29.77 | 29.77 | 29.77 | 108 | -0.18(-0.60%) |
Jun 26, 2017 | 29.95 | 29.95 | 29.95 | 84 | -0.12(-0.40%) | |
Jun 23, 2017 | 30.36 | 30.36 | 30.07 | 30.07 | 527 | -0.01(-0.03%) |
Jun 16, 2017 | 30.08 | 30.08 | 30.08 | 24 | +0.76(+2.59%) | |
Jun 15, 2017 | 29.32 | 29.32 | 29.32 | 29.32 | 202 | -0.23(-0.78%) |
Jun 14, 2017 | 29.55 | 29.55 | 29.55 | 29.55 | 150 | +0.45(+1.55%) |
Jun 12, 2017 | 29.10 | 29.10 | 29.10 | 113 | -0.58(-1.95%) | |
Jun 09, 2017 | 29.68 | 29.68 | 29.68 | 29.68 | 608 | -0.64(-2.11%) |
Jun 08, 2017 | 30.00 | 30.32 | 29.75 | 30.32 | 1,200 | +0.05(+0.17%) |
Jun 07, 2017 | 30.26 | 30.30 | 30.26 | 30.27 | 1,214 | +0.51(+1.71%) |
Jun 06, 2017 | 29.76 | 29.76 | 29.76 | 29.76 | 471 | -0.10(-0.33%) |
Jun 05, 2017 | 29.93 | 29.93 | 29.86 | 29.86 | 596 | +0.00(+0.00%) |
Jun 02, 2017 | 29.80 | 29.86 | 29.80 | 29.86 | 918 | +0.38(+1.31%) |
Jun 01, 2017 | 25.64 | 29.51 | 29.22 | 29.48 | 12,125 | +0.84(+2.92%) |
May 31, 2017 | 28.81 | 28.81 | 28.61 | 28.64 | 3,744 | +0.04(+0.14%) |
May 30, 2017 | 28.60 | 28.60 | 28.60 | 28.60 | 580 | -0.82(-2.79%) |
May 25, 2017 | 29.42 | 29.42 | 29.42 | 81 | +0.17(+0.58%) | |
May 24, 2017 | 29.25 | 29.25 | 29.25 | 29.25 | 268 | +0.25(+0.86%) |
May 23, 2017 | 29.00 | 29.00 | 29.00 | 29.00 | 445 | +0.25(+0.87%) |
May 19, 2017 | 28.75 | 28.75 | 28.75 | 29 | +0.20(+0.70%) | |
May 18, 2017 | 28.64 | 28.64 | 28.55 | 28.55 | 1,113 | +0.03(+0.11%) |
May 17, 2017 | 28.29 | 28.52 | 28.13 | 28.52 | 1,483 | +0.29(+1.03%) |
May 16, 2017 | 28.23 | 28.23 | 28.23 | 28.23 | 878 | +0.22(+0.79%) |
May 12, 2017 | 28.01 | 28.01 | 28.01 | 77 | -0.01(-0.04%) | |
May 10, 2017 | 28.02 | 28.02 | 28.02 | 204 | +0.26(+0.94%) | |
May 08, 2017 | 27.76 | 27.76 | 27.76 | 130 | -0.10(-0.36%) | |
May 05, 2017 | 27.85 | 27.86 | 27.85 | 27.86 | 393 | +0.26(+0.94%) |
May 04, 2017 | 27.60 | 27.60 | 27.60 | 27.60 | 870 | +0.06(+0.22%) |
May 02, 2017 | 27.54 | 27.54 | 27.54 | 73 | -0.36(-1.29%) | |
Apr 26, 2017 | 27.90 | 27.90 | 27.90 | 18 | +0.00(+0.00%) | |
Apr 25, 2017 | 27.48 | 27.90 | 27.48 | 27.90 | 513 | +0.40(+1.45%) |
Apr 24, 2017 | 27.13 | 27.50 | 27.13 | 27.50 | 566 | +0.70(+2.63%) |
Apr 21, 2017 | 26.95 | 26.95 | 26.60 | 26.80 | 1,315 | -0.19(-0.72%) |
Apr 20, 2017 | 26.99 | 26.99 | 26.99 | 26.99 | 770 | +0.39(+1.47%) |
Apr 19, 2017 | 26.59 | 26.60 | 26.59 | 26.60 | 520 | -0.35(-1.30%) |
Apr 18, 2017 | 26.46 | 26.95 | 26.46 | 26.95 | 715 | +1.13(+4.38%) |
Apr 11, 2017 | 25.82 | 25.82 | 25.82 | 36 | +0.16(+0.62%) | |
Apr 10, 2017 | 25.60 | 25.66 | 25.51 | 25.66 | 3,538 | -0.20(-0.77%) |
Apr 07, 2017 | 25.73 | 25.86 | 25.73 | 25.86 | 980 | -0.24(-0.92%) |
Apr 06, 2017 | 26.09 | 26.11 | 26.09 | 26.10 | 2,146 | +0.29(+1.12%) |
Apr 05, 2017 | 25.84 | 25.97 | 25.81 | 25.81 | 1,823 | -0.10(-0.37%) |
Apr 04, 2017 | 25.82 | 26.02 | 25.82 | 25.91 | 3,891 | +0.21(+0.84%) |
Apr 03, 2017 | 25.70 | 25.70 | 25.69 | 25.69 | 623 | -0.34(-1.30%) |
Mar 31, 2017 | 25.89 | 26.03 | 25.89 | 26.03 | 426 | +0.41(+1.60%) |
Mar 30, 2017 | 25.62 | 25.62 | 25.62 | 25.62 | 455 | +0.17(+0.67%) |
Mar 29, 2017 | 25.09 | 25.45 | 25.09 | 25.45 | 702 | +0.04(+0.17%) |
Mar 28, 2017 | 25.41 | 25.41 | 25.41 | 25.41 | 230 | -0.08(-0.33%) |
Mar 27, 2017 | 25.49 | 25.49 | 25.49 | 25.49 | 271 | +0.97(+3.94%) |
Mar 20, 2017 | 24.52 | 24.52 | 24.52 | 198 | +0.02(+0.10%) | |
Mar 17, 2017 | 24.50 | 24.50 | 24.50 | 24.50 | 220 | +0.01(+0.04%) |
Mar 16, 2017 | 24.63 | 24.63 | 24.49 | 24.49 | 3,811 | +0.56(+2.36%) |
Mar 15, 2017 | 23.93 | 23.93 | 23.93 | 23.93 | 150 | -0.04(-0.19%) |
Mar 14, 2017 | 23.97 | 23.97 | 23.97 | 23.97 | 1,249 | +0.03(+0.13%) |
Mar 13, 2017 | 23.97 | 23.98 | 23.94 | 23.94 | 1,930 | +0.43(+1.83%) |
Mar 10, 2017 | 23.55 | 23.55 | 23.51 | 23.51 | 514 | +0.06(+0.26%) |
Mar 08, 2017 | 23.45 | 23.45 | 23.45 | 24 | -0.39(-1.64%) | |
Mar 07, 2017 | 23.60 | 23.84 | 23.60 | 23.84 | 488 | +0.28(+1.19%) |
Mar 06, 2017 | 23.71 | 23.71 | 23.56 | 23.56 | 48,588 | -0.14(-0.59%) |
Mar 03, 2017 | 23.75 | 23.88 | 23.69 | 23.70 | 4,031 | -0.01(-0.04%) |
Mar 02, 2017 | 23.89 | 23.89 | 23.68 | 23.71 | 12,831 | -0.14(-0.60%) |