Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 27.95 | 28.17 | 27.50 | 27.51 | 5,146,970 | -0.35(-1.25%) |
Feb 27, 2018 | 28.26 | 28.53 | 27.86 | 27.86 | 4,717,544 | -0.48(-1.71%) |
Feb 26, 2018 | 28.18 | 28.35 | 27.79 | 28.34 | 4,734,670 | +0.38(+1.35%) |
Feb 23, 2018 | 27.66 | 27.97 | 27.49 | 27.97 | 4,556,937 | +0.42(+1.52%) |
Feb 22, 2018 | 27.50 | 27.55 | 3,707,032 | -0.25(-0.90%) | ||
Feb 21, 2018 | 27.82 | 28.35 | 27.65 | 27.79 | 4,818,403 | +0.15(+0.54%) |
Feb 20, 2018 | 27.71 | 27.93 | 27.46 | 27.65 | 4,711,037 | -0.17(-0.61%) |
Feb 16, 2018 | 27.82 | 27.82 | 27.82 | 0 | +0.03(+0.10%) | |
Feb 15, 2018 | 28.44 | 28.46 | 27.49 | 27.79 | 7,187,571 | -0.53(-1.88%) |
Feb 14, 2018 | 27.50 | 28.36 | 27.40 | 28.32 | 4,481,094 | +0.69(+2.50%) |
Feb 13, 2018 | 27.35 | 27.72 | 27.25 | 27.63 | 3,812,710 | +0.01(+0.03%) |
Feb 12, 2018 | 27.46 | 27.99 | 27.38 | 27.62 | 4,431,163 | +0.43(+1.60%) |
Feb 09, 2018 | 27.35 | 27.52 | 26.36 | 27.19 | 6,246,652 | +0.16(+0.58%) |
Feb 08, 2018 | 28.04 | 28.14 | 27.03 | 27.03 | 6,629,983 | -1.02(-3.65%) |
Feb 07, 2018 | 28.07 | 28.69 | 28.06 | 28.06 | 5,185,523 | -0.20(-0.70%) |
Feb 06, 2018 | 26.81 | 28.34 | 26.33 | 28.26 | 7,766,548 | +0.04(+0.15%) |
Feb 05, 2018 | 28.66 | 29.14 | 27.75 | 28.21 | 7,037,505 | -0.87(-2.98%) |
Feb 02, 2018 | 29.58 | 29.86 | 28.93 | 29.08 | 5,385,932 | -0.85(-2.83%) |
Feb 01, 2018 | 29.94 | 30.14 | 29.46 | 29.93 | 9,473,464 | -0.24(-0.80%) |
Jan 31, 2018 | 30.53 | 30.53 | 30.04 | 30.17 | 9,483,895 | -0.22(-0.73%) |
Jan 30, 2018 | 31.76 | 32.16 | 30.20 | 30.39 | 6,790,005 | -1.71(-5.32%) |
Jan 29, 2018 | 32.51 | 32.63 | 32.06 | 32.10 | 4,211,394 | -0.53(-1.61%) |
Jan 26, 2018 | 32.26 | 32.65 | 32.03 | 32.63 | 4,553,671 | +0.50(+1.55%) |
Jan 25, 2018 | 32.43 | 32.53 | 31.94 | 32.13 | 3,079,763 | -0.26(-0.79%) |
Jan 24, 2018 | 32.52 | 32.70 | 32.13 | 32.38 | 3,173,087 | +0.01(+0.02%) |
Jan 23, 2018 | 32.19 | 32.47 | 32.12 | 32.38 | 3,145,077 | +0.11(+0.35%) |
Jan 22, 2018 | 31.91 | 32.26 | 31.72 | 32.26 | 3,281,046 | +0.33(+1.02%) |
Jan 19, 2018 | 31.84 | 32.04 | 31.82 | 31.94 | 4,144,171 | +0.18(+0.58%) |
Jan 18, 2018 | 31.93 | 32.16 | 31.71 | 31.75 | 4,263,904 | -0.19(-0.60%) |
Jan 17, 2018 | 31.38 | 32.15 | 31.34 | 31.94 | 4,595,011 | +0.79(+2.53%) |
Jan 16, 2018 | 32.56 | 32.65 | 31.12 | 31.15 | 6,629,147 | -0.53(-1.66%) |
Jan 12, 2018 | 31.68 | 31.68 | 31.68 | 0 | +0.42(+1.34%) | |
Jan 11, 2018 | 30.89 | 31.27 | 30.61 | 31.26 | 3,556,266 | +0.48(+1.55%) |
Jan 10, 2018 | 31.06 | 30.76 | 30.78 | 6,521,570 | -0.28(-0.89%) | |
Jan 09, 2018 | 31.34 | 31.70 | 31.03 | 31.06 | 3,174,288 | -0.18(-0.59%) |
Jan 08, 2018 | 30.95 | 31.33 | 30.85 | 31.25 | 3,379,774 | +0.25(+0.80%) |
Jan 05, 2018 | 30.85 | 31.00 | 30.63 | 31.00 | 2,774,438 | +0.19(+0.62%) |
Jan 04, 2018 | 31.07 | 31.33 | 30.77 | 30.80 | 2,966,707 | -0.11(-0.35%) |
Jan 03, 2018 | 30.77 | 30.95 | 30.63 | 30.91 | 2,857,801 | +0.14(+0.46%) |
Jan 02, 2018 | 31.14 | 31.14 | 30.64 | 30.77 | 3,343,117 | -0.06(-0.18%) |
Dec 29, 2017 | 30.83 | 30.83 | 30.83 | 0 | -0.14(-0.46%) | |
Dec 28, 2017 | 30.92 | 30.98 | 30.85 | 30.97 | 1,989,478 | +0.07(+0.23%) |
Dec 27, 2017 | 31.00 | 31.06 | 30.82 | 30.90 | 1,436,168 | -0.10(-0.32%) |
Dec 26, 2017 | 31.28 | 31.38 | 30.94 | 31.00 | 1,323,382 | -0.24(-0.77%) |
Dec 22, 2017 | 31.22 | 31.32 | 31.06 | 31.24 | 1,358,477 | +0.21(+0.69%) |
Dec 21, 2017 | 30.95 | 31.14 | 30.95 | 31.02 | 2,444,822 | +0.11(+0.34%) |
Dec 20, 2017 | 31.17 | 31.23 | 30.77 | 30.92 | 3,780,602 | +0.01(+0.02%) |
Dec 19, 2017 | 31.10 | 31.25 | 30.89 | 30.91 | 3,814,042 | +0.02(+0.07%) |
Dec 18, 2017 | 31.03 | 31.12 | 30.81 | 30.89 | 2,655,773 | +0.13(+0.44%) |
Dec 15, 2017 | 30.64 | 31.04 | 30.61 | 30.76 | 4,137,519 | +0.28(+0.91%) |
Dec 14, 2017 | 31.06 | 31.12 | 30.48 | 30.48 | 3,185,557 | -0.44(-1.42%) |
Dec 13, 2017 | 31.25 | 31.57 | 30.90 | 30.92 | 3,596,251 | -0.33(-1.04%) |
Dec 12, 2017 | 31.24 | 31.36 | 31.10 | 31.24 | 2,468,593 | +0.04(+0.11%) |
Dec 11, 2017 | 31.63 | 31.69 | 31.16 | 31.21 | 2,321,503 | -0.40(-1.28%) |
Dec 08, 2017 | 31.69 | 31.69 | 31.31 | 31.61 | 2,126,343 | +0.12(+0.38%) |
Dec 07, 2017 | 31.22 | 31.70 | 31.22 | 31.49 | 2,182,050 | +0.15(+0.47%) |
Dec 06, 2017 | 31.11 | 31.77 | 31.07 | 31.34 | 3,495,164 | +0.10(+0.32%) |
Dec 05, 2017 | 31.61 | 31.64 | 31.19 | 31.24 | 3,164,969 | -0.33(-1.05%) |
Dec 04, 2017 | 31.20 | 31.64 | 31.14 | 31.58 | 3,890,064 | +0.81(+2.62%) |