Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 28.35 | 28.38 | 27.60 | 27.62 | 13,301,750 | -0.45(-1.62%) |
Feb 27, 2018 | 28.46 | 28.50 | 28.08 | 28.08 | 10,046,475 | -0.56(-1.96%) |
Feb 26, 2018 | 28.70 | 28.73 | 28.48 | 28.64 | 6,998,284 | +0.14(+0.47%) |
Feb 23, 2018 | 28.14 | 28.53 | 28.07 | 28.51 | 9,455,348 | +0.60(+2.17%) |
Feb 22, 2018 | 27.90 | 9,632,026 | +0.29(+1.06%) | |||
Feb 21, 2018 | 28.13 | 28.24 | 27.59 | 27.61 | 9,722,886 | -0.48(-1.72%) |
Feb 20, 2018 | 28.40 | 28.49 | 28.04 | 28.09 | 10,448,201 | -0.07(-0.25%) |
Feb 16, 2018 | 28.16 | 28.16 | 28.16 | 0 | -0.16(-0.55%) | |
Feb 15, 2018 | 28.51 | 28.06 | 28.32 | 7,385,428 | +0.05(+0.18%) | |
Feb 14, 2018 | 27.58 | 28.31 | 27.51 | 28.27 | 10,166,211 | +0.48(+1.71%) |
Feb 13, 2018 | 27.80 | 6,182,273 | -0.13(-0.45%) | |||
Feb 12, 2018 | 27.74 | 28.01 | 27.68 | 27.92 | 10,315,314 | +0.53(+1.94%) |
Feb 09, 2018 | 27.49 | 27.66 | 26.54 | 27.39 | 16,324,949 | -0.31(-1.11%) |
Feb 08, 2018 | 28.39 | 28.49 | 27.69 | 27.70 | 12,305,239 | -0.32(-1.12%) |
Feb 07, 2018 | 28.39 | 28.55 | 27.95 | 28.01 | 12,265,108 | -0.40(-1.41%) |
Feb 06, 2018 | 27.69 | 28.60 | 27.64 | 28.41 | 15,525,751 | +0.68(+2.44%) |
Feb 05, 2018 | 28.56 | 28.62 | 25.32 | 27.74 | 23,507,782 | -1.09(-3.78%) |
Feb 02, 2018 | 29.83 | 29.84 | 28.78 | 28.82 | 13,650,721 | -1.54(-5.07%) |
Feb 01, 2018 | 29.97 | 30.38 | 29.92 | 30.37 | 9,294,121 | +0.40(+1.33%) |
Jan 31, 2018 | 30.06 | 30.10 | 29.78 | 29.97 | 6,377,064 | -0.01(-0.05%) |
Jan 30, 2018 | 30.39 | 30.39 | 29.97 | 29.98 | 11,685,128 | -0.38(-1.25%) |
Jan 29, 2018 | 30.51 | 30.57 | 30.30 | 30.36 | 6,960,316 | -0.32(-1.05%) |
Jan 26, 2018 | 30.80 | 30.92 | 30.63 | 30.68 | 5,598,073 | +0.05(+0.16%) |
Jan 25, 2018 | 31.21 | 31.24 | 30.61 | 30.63 | 8,881,659 | -0.14(-0.46%) |
Jan 24, 2018 | 30.80 | 30.95 | 30.59 | 30.77 | 13,970,552 | +0.49(+1.62%) |
Jan 23, 2018 | 30.32 | 30.41 | 30.16 | 30.28 | 9,113,987 | -0.10(-0.35%) |
Jan 22, 2018 | 30.05 | 30.39 | 30.04 | 30.39 | 14,651,946 | +0.69(+2.33%) |
Jan 19, 2018 | 29.76 | 29.79 | 29.55 | 29.69 | 7,845,081 | -0.35(-1.17%) |
Jan 18, 2018 | 29.97 | 30.18 | 29.92 | 30.04 | 7,146,210 | +0.01(+0.05%) |
Jan 17, 2018 | 29.91 | 30.17 | 29.70 | 30.03 | 6,191,936 | +0.29(+0.99%) |
Jan 16, 2018 | 30.03 | 30.06 | 29.70 | 29.73 | 12,305,636 | -1.02(-3.30%) |
Jan 12, 2018 | 30.75 | 30.75 | 30.75 | 0 | +0.45(+1.48%) | |
Jan 11, 2018 | 30.11 | 30.50 | 30.06 | 30.30 | 10,961,727 | +0.26(+0.86%) |
Jan 10, 2018 | 30.13 | 30.19 | 30.04 | 30.04 | 3,916,015 | +0.02(+0.07%) |
Jan 09, 2018 | 30.04 | 30.11 | 29.89 | 30.02 | 4,927,563 | -0.15(-0.49%) |
Jan 08, 2018 | 30.11 | 30.20 | 30.02 | 30.17 | 4,506,669 | -0.01(-0.05%) |
Jan 05, 2018 | 30.15 | 30.22 | 29.99 | 30.18 | 5,492,499 | +0.04(+0.14%) |
Jan 04, 2018 | 30.12 | 30.23 | 30.04 | 30.14 | 8,729,820 | +0.12(+0.40%) |
Jan 03, 2018 | 29.71 | 30.04 | 29.68 | 30.02 | 6,787,593 | +0.34(+1.16%) |
Jan 02, 2018 | 29.45 | 29.71 | 29.34 | 29.68 | 5,999,291 | +0.25(+0.83%) |
Dec 29, 2017 | 29.43 | 29.43 | 29.43 | 0 | +0.11(+0.38%) | |
Dec 28, 2017 | 29.27 | 29.38 | 29.22 | 29.32 | 4,057,577 | +0.11(+0.36%) |
Dec 27, 2017 | 29.22 | 29.30 | 29.20 | 29.22 | 4,232,165 | +0.02(+0.07%) |
Dec 26, 2017 | 28.96 | 29.25 | 28.94 | 29.20 | 3,989,393 | +0.28(+0.97%) |
Dec 22, 2017 | 29.10 | 29.15 | 28.87 | 28.92 | 5,840,558 | -0.27(-0.94%) |
Dec 21, 2017 | 28.79 | 29.24 | 28.78 | 29.19 | 6,462,333 | +0.51(+1.78%) |
Dec 20, 2017 | 28.63 | 28.73 | 28.56 | 28.68 | 4,253,883 | +0.22(+0.76%) |
Dec 19, 2017 | 28.52 | 28.63 | 28.44 | 28.46 | 4,232,082 | -0.14(-0.49%) |
Dec 18, 2017 | 28.38 | 28.77 | 28.31 | 28.60 | 12,613,555 | +0.39(+1.39%) |
Dec 15, 2017 | 28.36 | 28.38 | 28.18 | 28.21 | 4,515,444 | -0.25(-0.86%) |
Dec 14, 2017 | 28.45 | 28.61 | 28.43 | 28.45 | 4,114,648 | -0.01(-0.05%) |
Dec 13, 2017 | 28.48 | 28.55 | 28.35 | 28.47 | 5,354,815 | -0.01(-0.02%) |
Dec 12, 2017 | 28.33 | 28.59 | 28.29 | 28.47 | 9,642,937 | +0.51(+1.83%) |
Dec 11, 2017 | 27.87 | 28.04 | 27.86 | 27.96 | 3,627,386 | +0.20(+0.73%) |
Dec 08, 2017 | 27.59 | 27.77 | 27.54 | 27.76 | 5,012,767 | +0.23(+0.84%) |
Dec 07, 2017 | 27.55 | 27.71 | 27.47 | 27.53 | 5,828,280 | -0.19(-0.68%) |
Dec 06, 2017 | 27.73 | 27.89 | 27.70 | 27.72 | 4,725,617 | -0.11(-0.38%) |
Dec 05, 2017 | 27.83 | 27.89 | 27.73 | 27.82 | 5,752,759 | -0.13(-0.45%) |
Dec 04, 2017 | 27.89 | 28.19 | 27.76 | 27.95 | 9,228,322 | -0.03(-0.10%) |