Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 26.91 | 27.11 | 26.18 | 26.26 | 10,765,600 | -0.50(-1.87%) |
Feb 27, 2018 | 27.60 | 28.05 | 26.75 | 26.76 | 7,485,785 | -0.91(-3.28%) |
Feb 26, 2018 | 27.98 | 28.23 | 27.41 | 27.67 | 7,108,572 | -0.12(-0.41%) |
Feb 23, 2018 | 26.91 | 27.90 | 26.76 | 27.78 | 10,503,993 | +0.98(+3.67%) |
Feb 22, 2018 | 26.80 | 17,575,602 | -1.81(-6.32%) | |||
Feb 21, 2018 | 29.24 | 29.37 | 28.49 | 28.61 | 8,994,968 | -0.85(-2.87%) |
Feb 20, 2018 | 29.45 | 29.79 | 29.25 | 29.45 | 3,996,294 | +0.15(+0.50%) |
Feb 16, 2018 | 29.31 | 29.31 | 29.31 | 0 | +0.01(+0.03%) | |
Feb 15, 2018 | 29.56 | 29.57 | 28.68 | 29.30 | 5,225,900 | -0.08(-0.26%) |
Feb 14, 2018 | 29.53 | 28.41 | 29.38 | 5,832,735 | +0.38(+1.33%) | |
Feb 13, 2018 | 28.99 | 5,635,570 | -0.32(-1.08%) | |||
Feb 12, 2018 | 28.99 | 29.57 | 28.24 | 29.31 | 7,180,369 | +0.68(+2.36%) |
Feb 09, 2018 | 29.34 | 29.61 | 27.45 | 28.63 | 7,667,296 | -0.38(-1.33%) |
Feb 08, 2018 | 30.51 | 30.82 | 29.01 | 29.01 | 6,747,200 | -1.40(-4.60%) |
Feb 07, 2018 | 31.67 | 32.14 | 30.24 | 30.41 | 7,380,064 | -1.21(-3.82%) |
Feb 06, 2018 | 30.78 | 32.09 | 30.49 | 31.62 | 7,475,318 | -0.07(-0.22%) |
Feb 05, 2018 | 32.31 | 32.77 | 31.31 | 31.69 | 5,265,611 | -1.24(-3.76%) |
Feb 02, 2018 | 33.84 | 33.99 | 32.56 | 32.93 | 6,701,743 | -1.44(-4.18%) |
Feb 01, 2018 | 34.62 | 34.88 | 34.14 | 34.37 | 5,177,240 | -0.14(-0.40%) |
Jan 31, 2018 | 34.33 | 34.97 | 34.21 | 34.51 | 6,456,194 | +0.23(+0.67%) |
Jan 30, 2018 | 35.22 | 35.37 | 34.86 | 34.27 | 7,655,803 | -1.60(-4.46%) |
Jan 29, 2018 | 36.67 | 36.87 | 35.82 | 35.87 | 4,136,292 | -1.10(-2.97%) |
Jan 26, 2018 | 36.62 | 36.98 | 36.30 | 36.97 | 4,073,439 | +0.48(+1.33%) |
Jan 25, 2018 | 37.41 | 37.66 | 36.47 | 36.49 | 5,347,477 | -0.52(-1.39%) |
Jan 24, 2018 | 36.81 | 37.53 | 36.50 | 37.00 | 7,145,850 | +0.27(+0.73%) |
Jan 23, 2018 | 36.90 | 37.16 | 36.00 | 36.74 | 5,781,473 | +0.08(+0.23%) |
Jan 22, 2018 | 35.67 | 36.67 | 35.57 | 36.65 | 4,149,258 | +1.24(+3.50%) |
Jan 19, 2018 | 35.74 | 36.01 | 35.14 | 35.41 | 4,269,264 | -0.12(-0.32%) |
Jan 18, 2018 | 35.28 | 35.67 | 34.85 | 35.53 | 3,709,715 | +0.13(+0.37%) |
Jan 17, 2018 | 35.27 | 35.71 | 34.63 | 35.40 | 3,672,020 | +0.20(+0.56%) |
Jan 16, 2018 | 36.02 | 36.20 | 34.96 | 35.20 | 5,892,961 | -0.68(-1.89%) |
Jan 12, 2018 | 35.88 | 35.88 | 35.88 | 0 | +0.88(+2.52%) | |
Jan 11, 2018 | 33.76 | 35.73 | 33.63 | 35.00 | 8,925,947 | +1.53(+4.57%) |
Jan 10, 2018 | 33.40 | 33.47 | 4,670,893 | -0.43(-1.26%) | ||
Jan 09, 2018 | 34.74 | 34.88 | 33.67 | 33.89 | 6,760,979 | -1.04(-2.98%) |
Jan 08, 2018 | 35.29 | 35.76 | 34.41 | 34.93 | 5,163,769 | -0.36(-1.01%) |
Jan 05, 2018 | 35.41 | 35.75 | 34.95 | 35.29 | 5,964,763 | -0.34(-0.96%) |
Jan 04, 2018 | 34.64 | 35.66 | 34.07 | 35.63 | 5,340,991 | +1.15(+3.33%) |
Jan 03, 2018 | 33.85 | 35.03 | 33.81 | 34.49 | 5,146,747 | +0.78(+2.33%) |
Jan 02, 2018 | 32.45 | 33.82 | 32.41 | 33.70 | 5,263,708 | +1.58(+4.93%) |
Dec 29, 2017 | 32.12 | 32.12 | 32.12 | 0 | -0.49(-1.52%) | |
Dec 28, 2017 | 32.58 | 32.77 | 32.46 | 32.61 | 2,729,132 | -0.02(-0.05%) |
Dec 27, 2017 | 32.94 | 32.98 | 32.42 | 32.63 | 2,795,812 | -0.36(-1.08%) |
Dec 26, 2017 | 32.81 | 33.25 | 32.60 | 32.99 | 2,764,314 | +0.34(+1.05%) |
Dec 22, 2017 | 33.02 | 33.14 | 32.40 | 32.64 | 3,323,406 | -0.30(-0.92%) |
Dec 21, 2017 | 31.36 | 33.07 | 31.12 | 32.95 | 6,765,471 | +1.56(+4.97%) |
Dec 20, 2017 | 30.93 | 31.47 | 30.47 | 31.39 | 3,830,068 | +0.77(+2.51%) |
Dec 19, 2017 | 30.47 | 31.13 | 30.35 | 30.62 | 3,440,877 | +0.25(+0.83%) |
Dec 18, 2017 | 30.13 | 30.54 | 29.82 | 30.37 | 4,575,196 | +0.34(+1.14%) |
Dec 15, 2017 | 30.17 | 30.50 | 29.88 | 30.03 | 6,762,764 | +0.04(+0.13%) |
Dec 14, 2017 | 30.14 | 30.61 | 29.94 | 29.99 | 4,113,457 | -0.29(-0.95%) |
Dec 13, 2017 | 30.30 | 30.73 | 30.01 | 30.28 | 4,964,178 | +0.06(+0.20%) |
Dec 12, 2017 | 30.22 | 31.03 | 29.91 | 30.22 | 5,476,261 | -0.36(-1.17%) |
Dec 11, 2017 | 31.12 | 32.07 | 30.49 | 30.58 | 6,811,199 | -0.39(-1.25%) |
Dec 08, 2017 | 31.29 | 31.50 | 30.88 | 30.96 | 4,497,837 | +0.05(+0.17%) |
Dec 07, 2017 | 30.85 | 31.37 | 30.76 | 30.91 | 2,892,376 | +0.05(+0.15%) |
Dec 06, 2017 | 32.07 | 30.79 | 30.86 | 3,492,368 | -1.20(-3.75%) | |
Dec 05, 2017 | 32.74 | 32.90 | 31.98 | 32.07 | 2,459,259 | -0.81(-2.45%) |
Dec 04, 2017 | 33.47 | 34.04 | 32.80 | 32.87 | 3,624,953 | -0.77(-2.28%) |