Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 28.68 | 28.71 | 27.93 | 27.95 | 13,147,004 | -0.46(-1.62%) |
Feb 27, 2018 | 28.80 | 28.84 | 28.41 | 28.41 | 9,929,599 | -0.57(-1.96%) |
Feb 26, 2018 | 29.04 | 29.07 | 28.81 | 28.98 | 6,916,870 | +0.14(+0.47%) |
Feb 23, 2018 | 28.47 | 28.86 | 28.40 | 28.84 | 9,345,349 | +0.61(+2.17%) |
Feb 22, 2018 | 28.23 | 9,519,973 | +0.29(+1.06%) | |||
Feb 21, 2018 | 28.46 | 28.57 | 27.92 | 27.94 | 9,609,776 | -0.49(-1.72%) |
Feb 20, 2018 | 28.73 | 28.83 | 28.37 | 28.42 | 10,326,652 | -0.07(-0.25%) |
Feb 16, 2018 | 28.50 | 28.50 | 28.50 | 0 | -0.16(-0.55%) | |
Feb 15, 2018 | 28.84 | 28.39 | 28.65 | 7,299,510 | +0.05(+0.18%) | |
Feb 14, 2018 | 27.90 | 28.65 | 27.83 | 28.60 | 10,047,942 | +0.48(+1.71%) |
Feb 13, 2018 | 28.12 | 6,110,352 | -0.13(-0.45%) | |||
Feb 12, 2018 | 28.07 | 28.33 | 28.01 | 28.25 | 10,195,311 | +0.54(+1.94%) |
Feb 09, 2018 | 27.82 | 27.99 | 26.85 | 27.71 | 16,135,033 | -0.31(-1.11%) |
Feb 08, 2018 | 28.72 | 28.82 | 28.02 | 28.02 | 12,162,086 | -0.32(-1.12%) |
Feb 07, 2018 | 28.72 | 28.89 | 28.28 | 28.34 | 12,122,422 | -0.40(-1.41%) |
Feb 06, 2018 | 28.02 | 28.94 | 27.97 | 28.75 | 15,345,132 | +0.68(+2.44%) |
Feb 05, 2018 | 28.89 | 28.96 | 25.61 | 28.06 | 23,234,304 | -1.10(-3.78%) |
Feb 02, 2018 | 30.18 | 30.19 | 29.11 | 29.16 | 13,491,916 | -1.56(-5.07%) |
Feb 01, 2018 | 30.33 | 30.74 | 30.27 | 30.72 | 9,185,998 | +0.40(+1.33%) |
Jan 31, 2018 | 30.41 | 30.45 | 30.13 | 30.32 | 6,302,876 | -0.01(-0.05%) |
Jan 30, 2018 | 30.74 | 30.74 | 30.33 | 30.33 | 11,549,189 | -0.38(-1.25%) |
Jan 29, 2018 | 30.87 | 30.93 | 30.66 | 30.72 | 6,879,343 | -0.33(-1.05%) |
Jan 26, 2018 | 31.16 | 31.28 | 30.99 | 31.04 | 5,532,948 | +0.05(+0.16%) |
Jan 25, 2018 | 31.57 | 31.61 | 30.97 | 30.99 | 8,778,334 | -0.14(-0.46%) |
Jan 24, 2018 | 31.16 | 31.32 | 30.95 | 31.13 | 13,808,026 | +0.50(+1.62%) |
Jan 23, 2018 | 30.68 | 30.77 | 30.52 | 30.64 | 9,007,959 | -0.11(-0.35%) |
Jan 22, 2018 | 30.40 | 30.74 | 30.40 | 30.74 | 14,481,493 | +0.70(+2.34%) |
Jan 19, 2018 | 30.11 | 30.14 | 29.90 | 30.04 | 7,753,815 | -0.35(-1.17%) |
Jan 18, 2018 | 30.33 | 30.54 | 30.27 | 30.40 | 7,063,075 | +0.01(+0.05%) |
Jan 17, 2018 | 30.26 | 30.52 | 30.05 | 30.38 | 6,119,902 | +0.30(+0.99%) |
Jan 16, 2018 | 30.38 | 30.42 | 30.05 | 30.09 | 12,162,478 | -1.03(-3.30%) |
Jan 12, 2018 | 31.11 | 31.11 | 31.11 | 0 | +0.45(+1.48%) | |
Jan 11, 2018 | 30.46 | 30.86 | 30.41 | 30.66 | 10,834,204 | +0.26(+0.86%) |
Jan 10, 2018 | 30.49 | 30.55 | 30.40 | 30.40 | 3,870,458 | +0.02(+0.07%) |
Jan 09, 2018 | 30.40 | 30.47 | 30.24 | 30.38 | 4,870,238 | -0.15(-0.49%) |
Jan 08, 2018 | 30.46 | 30.55 | 30.37 | 30.52 | 4,454,241 | -0.01(-0.05%) |
Jan 05, 2018 | 30.50 | 30.57 | 30.34 | 30.54 | 5,428,602 | +0.04(+0.14%) |
Jan 04, 2018 | 30.47 | 30.59 | 30.40 | 30.50 | 8,628,261 | +0.12(+0.40%) |
Jan 03, 2018 | 30.06 | 30.39 | 30.03 | 30.38 | 6,708,630 | +0.35(+1.16%) |
Jan 02, 2018 | 29.80 | 30.06 | 29.69 | 30.03 | 5,929,498 | +0.25(+0.83%) |
Dec 29, 2017 | 29.78 | 29.78 | 29.78 | 0 | +0.11(+0.38%) | |
Dec 28, 2017 | 29.62 | 29.72 | 29.56 | 29.67 | 4,010,373 | +0.11(+0.36%) |
Dec 27, 2017 | 29.57 | 29.64 | 29.54 | 29.56 | 4,182,930 | +0.02(+0.07%) |
Dec 26, 2017 | 29.30 | 29.60 | 29.28 | 29.54 | 3,942,982 | +0.28(+0.97%) |
Dec 22, 2017 | 29.44 | 29.50 | 29.21 | 29.26 | 5,772,612 | -0.28(-0.94%) |
Dec 21, 2017 | 29.13 | 29.59 | 29.12 | 29.53 | 6,387,154 | +0.52(+1.78%) |
Dec 20, 2017 | 28.97 | 29.06 | 28.89 | 29.02 | 4,204,395 | +0.22(+0.76%) |
Dec 19, 2017 | 28.85 | 28.96 | 28.78 | 28.80 | 4,182,848 | -0.14(-0.49%) |
Dec 18, 2017 | 28.71 | 29.11 | 28.65 | 28.94 | 12,466,815 | +0.40(+1.39%) |
Dec 15, 2017 | 28.70 | 28.71 | 28.51 | 28.54 | 4,462,913 | -0.25(-0.86%) |
Dec 14, 2017 | 28.78 | 28.94 | 28.77 | 28.79 | 4,066,780 | -0.01(-0.05%) |
Dec 13, 2017 | 28.82 | 28.89 | 28.69 | 28.80 | 5,292,520 | -0.01(-0.02%) |
Dec 12, 2017 | 28.66 | 28.93 | 28.62 | 28.81 | 9,530,757 | +0.52(+1.83%) |
Dec 11, 2017 | 28.19 | 28.37 | 28.19 | 28.29 | 3,585,187 | +0.21(+0.73%) |
Dec 08, 2017 | 27.92 | 28.10 | 27.87 | 28.09 | 4,954,451 | +0.23(+0.84%) |
Dec 07, 2017 | 27.88 | 28.04 | 27.79 | 27.85 | 5,760,477 | -0.19(-0.68%) |
Dec 06, 2017 | 28.05 | 28.21 | 28.02 | 28.04 | 4,670,642 | -0.11(-0.38%) |
Dec 05, 2017 | 28.15 | 28.21 | 28.06 | 28.15 | 5,685,834 | -0.13(-0.45%) |
Dec 04, 2017 | 28.22 | 28.53 | 28.08 | 28.28 | 9,120,965 | -0.03(-0.10%) |