Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 30.97 | 31.34 | 30.82 | 30.90 | 1,049,146 | +0.09(+0.29%) |
Feb 27, 2018 | 31.73 | 31.81 | 30.78 | 30.81 | 745,615 | -0.79(-2.51%) |
Feb 26, 2018 | 31.80 | 31.91 | 31.32 | 31.60 | 576,076 | -0.07(-0.22%) |
Feb 23, 2018 | 30.95 | 31.87 | 30.80 | 31.67 | 1,401,239 | +0.93(+3.03%) |
Feb 22, 2018 | 30.29 | 31.10 | 30.29 | 30.74 | 760,393 | +0.59(+1.94%) |
Feb 21, 2018 | 30.47 | 31.36 | 30.13 | 30.15 | 967,342 | -0.35(-1.14%) |
Feb 20, 2018 | 30.99 | 31.11 | 30.27 | 30.50 | 1,135,820 | -1.27(-4.00%) |
Feb 16, 2018 | 31.77 | 31.77 | 31.77 | 0 | +0.32(+1.01%) | |
Feb 15, 2018 | 31.05 | 31.61 | 31.02 | 31.45 | 421,632 | +0.52(+1.67%) |
Feb 14, 2018 | 30.92 | 31.10 | 30.50 | 30.94 | 362,678 | -0.29(-0.92%) |
Feb 13, 2018 | 30.86 | 31.27 | 30.63 | 31.23 | 426,572 | +0.29(+0.93%) |
Feb 12, 2018 | 30.87 | 31.03 | 29.84 | 30.94 | 534,652 | +0.14(+0.45%) |
Feb 09, 2018 | 30.29 | 30.99 | 30.12 | 30.80 | 534,923 | +0.73(+2.44%) |
Feb 08, 2018 | 30.73 | 31.12 | 30.04 | 30.06 | 660,433 | -0.73(-2.38%) |
Feb 07, 2018 | 30.92 | 31.14 | 30.76 | 30.80 | 529,589 | -0.20(-0.64%) |
Feb 06, 2018 | 30.76 | 31.45 | 30.36 | 31.00 | 860,583 | -0.32(-1.01%) |
Feb 05, 2018 | 31.74 | 31.78 | 30.92 | 31.32 | 472,149 | -0.47(-1.47%) |
Feb 02, 2018 | 31.55 | 31.91 | 31.27 | 31.78 | 457,576 | -0.02(-0.06%) |
Feb 01, 2018 | 32.75 | 33.04 | 31.69 | 31.80 | 558,894 | -0.97(-2.97%) |
Jan 31, 2018 | 32.36 | 32.79 | 32.28 | 32.77 | 854,193 | +0.63(+1.94%) |
Jan 30, 2018 | 32.27 | 32.51 | 32.06 | 32.15 | 490,236 | -0.75(-2.29%) |
Jan 29, 2018 | 33.23 | 33.25 | 32.61 | 32.90 | 500,330 | -0.35(-1.04%) |
Jan 26, 2018 | 33.41 | 33.45 | 32.98 | 33.25 | 242,681 | -0.06(-0.18%) |
Jan 25, 2018 | 33.40 | 33.61 | 33.24 | 33.31 | 303,880 | -0.09(-0.27%) |
Jan 24, 2018 | 33.66 | 33.76 | 33.27 | 33.40 | 315,989 | -0.26(-0.77%) |
Jan 23, 2018 | 33.27 | 33.68 | 33.07 | 33.66 | 396,372 | +0.34(+1.01%) |
Jan 22, 2018 | 32.79 | 33.32 | 32.79 | 33.32 | 441,236 | +0.33(+0.99%) |
Jan 19, 2018 | 32.92 | 33.13 | 32.74 | 32.99 | 341,496 | -0.04(-0.12%) |
Jan 18, 2018 | 33.24 | 33.29 | 32.92 | 33.03 | 536,373 | -0.35(-1.04%) |
Jan 17, 2018 | 33.41 | 33.60 | 33.22 | 33.38 | 462,009 | +0.04(+0.12%) |
Jan 16, 2018 | 33.05 | 33.52 | 33.05 | 33.34 | 452,008 | +0.42(+1.27%) |
Jan 12, 2018 | 32.92 | 32.92 | 32.92 | 0 | -0.39(-1.16%) | |
Jan 11, 2018 | 33.26 | 33.58 | 33.00 | 33.31 | 286,626 | +0.05(+0.15%) |
Jan 10, 2018 | 33.44 | 33.47 | 33.06 | 33.26 | 335,910 | -0.29(-0.86%) |
Jan 09, 2018 | 34.28 | 34.31 | 33.53 | 33.55 | 291,647 | -0.70(-2.06%) |
Jan 08, 2018 | 33.32 | 34.33 | 33.26 | 34.25 | 731,423 | +0.93(+2.80%) |
Jan 05, 2018 | 33.54 | 33.65 | 33.30 | 33.32 | 658,574 | -0.22(-0.65%) |
Jan 04, 2018 | 34.40 | 34.40 | 33.53 | 33.54 | 561,795 | -0.87(-2.54%) |
Jan 03, 2018 | 34.64 | 34.79 | 34.29 | 34.41 | 484,586 | -0.24(-0.69%) |
Jan 02, 2018 | 34.69 | 34.73 | 34.40 | 34.65 | 609,226 | +0.00(+0.00%) |
Dec 29, 2017 | 34.65 | 34.65 | 34.65 | 0 | +0.04(+0.11%) | |
Dec 28, 2017 | 34.40 | 34.65 | 34.21 | 34.61 | 402,331 | +0.23(+0.66%) |
Dec 27, 2017 | 34.58 | 34.63 | 34.32 | 34.38 | 492,023 | -0.11(-0.32%) |
Dec 26, 2017 | 34.51 | 34.82 | 34.39 | 34.49 | 578,190 | +0.07(+0.20%) |
Dec 22, 2017 | 34.31 | 34.52 | 34.17 | 34.42 | 432,230 | +0.12(+0.35%) |
Dec 21, 2017 | 34.79 | 34.81 | 34.29 | 34.30 | 494,747 | -0.38(-1.09%) |
Dec 20, 2017 | 35.44 | 35.68 | 34.64 | 34.68 | 680,192 | -0.88(-2.48%) |
Dec 19, 2017 | 36.33 | 37.00 | 35.45 | 35.56 | 1,069,299 | -0.78(-2.16%) |
Dec 18, 2017 | 35.85 | 36.40 | 35.85 | 36.35 | 696,499 | +0.43(+1.19%) |
Dec 15, 2017 | 35.82 | 36.10 | 35.54 | 35.92 | 2,470,996 | +0.00(+0.00%) |
Dec 14, 2017 | 35.82 | 35.96 | 35.49 | 35.92 | 545,233 | +0.15(+0.42%) |
Dec 13, 2017 | 35.93 | 36.12 | 35.56 | 35.77 | 601,165 | -0.05(-0.14%) |
Dec 12, 2017 | 35.73 | 35.92 | 35.51 | 35.82 | 397,445 | +0.10(+0.28%) |
Dec 11, 2017 | 35.76 | 35.81 | 35.50 | 35.72 | 473,268 | +0.00(+0.00%) |
Dec 08, 2017 | 35.50 | 35.74 | 35.29 | 35.72 | 498,097 | +0.00(+0.00%) |
Dec 07, 2017 | 35.22 | 36.17 | 35.05 | 546,358 | +0.00(+0.00%) | |
Dec 06, 2017 | 35.28 | 35.53 | 35.15 | 35.17 | 491,357 | -0.08(-0.23%) |
Dec 05, 2017 | 35.45 | 35.64 | 34.63 | 35.25 | 419,864 | -0.16(-0.45%) |
Dec 04, 2017 | 36.00 | 36.00 | 35.17 | 35.41 | 981,951 | -0.45(-1.25%) |