Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 31.03 | 31.23 | 30.56 | 30.70 | 1,777,110 | -0.09(-0.29%) |
Feb 27, 2018 | 32.11 | 32.11 | 30.76 | 30.79 | 2,087,975 | -1.21(-3.77%) |
Feb 26, 2018 | 32.77 | 32.77 | 31.88 | 32.00 | 1,167,952 | -0.56(-1.72%) |
Feb 23, 2018 | 33.05 | 33.07 | 32.04 | 32.55 | 2,376,325 | -0.46(-1.40%) |
Feb 22, 2018 | 32.98 | 33.02 | 1,445,625 | -0.65(-1.92%) | ||
Feb 21, 2018 | 33.33 | 34.00 | 33.32 | 33.66 | 1,978,187 | +0.43(+1.28%) |
Feb 20, 2018 | 33.63 | 33.79 | 32.47 | 33.24 | 2,109,746 | -0.56(-1.65%) |
Feb 16, 2018 | 33.80 | 33.80 | 33.80 | 0 | +1.46(+4.50%) | |
Feb 15, 2018 | 34.05 | 34.05 | 32.18 | 32.34 | 1,290,518 | -0.28(-0.84%) |
Feb 14, 2018 | 31.05 | 32.67 | 31.05 | 32.62 | 1,426,862 | +1.42(+4.55%) |
Feb 13, 2018 | 30.83 | 31.21 | 30.46 | 31.20 | 1,097,228 | +0.31(+1.01%) |
Feb 12, 2018 | 30.87 | 31.13 | 30.44 | 30.89 | 757,518 | +0.20(+0.64%) |
Feb 09, 2018 | 30.42 | 30.89 | 29.92 | 30.69 | 1,212,634 | +0.55(+1.83%) |
Feb 08, 2018 | 31.21 | 31.21 | 30.14 | 30.14 | 1,386,453 | -0.83(-2.67%) |
Feb 07, 2018 | 31.04 | 31.38 | 30.83 | 30.97 | 1,287,566 | -0.16(-0.51%) |
Feb 06, 2018 | 30.83 | 31.61 | 30.74 | 31.13 | 1,844,469 | -0.51(-1.60%) |
Feb 05, 2018 | 30.96 | 32.23 | 30.85 | 31.63 | 1,075,184 | +0.39(+1.25%) |
Feb 02, 2018 | 32.33 | 32.43 | 31.18 | 31.24 | 1,073,964 | -1.11(-3.43%) |
Feb 01, 2018 | 32.48 | 31.60 | 32.35 | 1,022,827 | +0.75(+2.39%) | |
Jan 31, 2018 | 31.96 | 32.17 | 31.45 | 31.60 | 1,312,234 | -0.27(-0.84%) |
Jan 30, 2018 | 32.08 | 32.08 | 31.62 | 31.86 | 1,074,864 | -0.36(-1.10%) |
Jan 29, 2018 | 32.53 | 32.67 | 31.88 | 32.22 | 1,293,663 | -0.41(-1.25%) |
Jan 26, 2018 | 31.60 | 32.80 | 31.60 | 32.63 | 1,695,293 | +1.03(+3.26%) |
Jan 25, 2018 | 31.86 | 32.19 | 31.59 | 31.60 | 1,025,916 | -0.24(-0.75%) |
Jan 24, 2018 | 31.94 | 32.60 | 31.78 | 31.84 | 1,674,500 | -0.04(-0.11%) |
Jan 23, 2018 | 31.42 | 32.02 | 30.89 | 31.87 | 1,967,432 | +0.70(+2.25%) |
Jan 22, 2018 | 30.75 | 31.39 | 30.75 | 31.17 | 1,544,652 | +0.45(+1.47%) |
Jan 19, 2018 | 30.28 | 30.79 | 30.10 | 30.72 | 915,153 | +0.49(+1.62%) |
Jan 18, 2018 | 30.04 | 30.29 | 29.76 | 30.23 | 1,278,038 | +0.27(+0.89%) |
Jan 17, 2018 | 30.28 | 30.36 | 29.79 | 29.96 | 865,567 | -0.22(-0.74%) |
Jan 16, 2018 | 30.24 | 30.45 | 30.10 | 30.18 | 1,032,048 | -0.04(-0.12%) |
Jan 12, 2018 | 30.22 | 30.22 | 30.22 | 0 | +0.37(+1.25%) | |
Jan 11, 2018 | 30.22 | 30.68 | 29.82 | 29.85 | 1,048,431 | -0.34(-1.12%) |
Jan 10, 2018 | 29.37 | 30.25 | 29.33 | 30.18 | 1,784,052 | +0.88(+3.00%) |
Jan 09, 2018 | 29.64 | 29.79 | 29.27 | 29.31 | 1,339,898 | -0.29(-0.99%) |
Jan 08, 2018 | 29.96 | 30.02 | 29.48 | 29.60 | 1,019,726 | -0.43(-1.42%) |
Jan 05, 2018 | 30.18 | 30.25 | 29.93 | 30.02 | 900,515 | +0.01(+0.03%) |
Jan 04, 2018 | 29.76 | 30.25 | 29.65 | 30.02 | 1,214,129 | +0.48(+1.62%) |
Jan 03, 2018 | 30.28 | 30.34 | 29.51 | 29.54 | 1,244,837 | -0.67(-2.23%) |
Jan 02, 2018 | 30.16 | 30.30 | 29.99 | 30.21 | 1,053,714 | +0.14(+0.47%) |
Dec 29, 2017 | 30.07 | 30.07 | 30.07 | 0 | -0.12(-0.38%) | |
Dec 28, 2017 | 29.93 | 30.21 | 29.77 | 30.18 | 610,052 | +0.31(+1.04%) |
Dec 27, 2017 | 30.27 | 30.27 | 29.81 | 29.87 | 471,701 | -0.31(-1.03%) |
Dec 26, 2017 | 30.66 | 30.80 | 30.15 | 30.18 | 660,754 | -0.45(-1.48%) |
Dec 22, 2017 | 30.75 | 30.81 | 30.13 | 30.64 | 821,857 | -0.10(-0.32%) |
Dec 21, 2017 | 30.26 | 30.92 | 30.26 | 30.73 | 955,830 | +0.52(+1.73%) |
Dec 20, 2017 | 30.24 | 30.70 | 30.19 | 30.21 | 1,334,559 | +0.22(+0.74%) |
Dec 19, 2017 | 30.33 | 30.36 | 29.78 | 29.99 | 975,283 | -0.16(-0.53%) |
Dec 18, 2017 | 30.55 | 30.92 | 30.15 | 30.15 | 1,462,553 | -0.33(-1.08%) |
Dec 15, 2017 | 30.38 | 30.81 | 30.18 | 30.48 | 1,854,881 | +0.12(+0.41%) |
Dec 14, 2017 | 30.36 | 30.50 | 29.99 | 30.35 | 1,645,475 | -0.14(-0.47%) |
Dec 13, 2017 | 31.43 | 31.47 | 30.44 | 30.50 | 1,293,257 | -0.98(-3.10%) |
Dec 12, 2017 | 31.61 | 31.94 | 31.47 | 31.47 | 1,014,107 | +0.05(+0.17%) |
Dec 11, 2017 | 31.00 | 31.43 | 30.96 | 31.42 | 1,008,121 | +0.24(+0.77%) |
Dec 08, 2017 | 30.89 | 31.29 | 30.78 | 31.18 | 1,015,926 | +0.43(+1.39%) |
Dec 07, 2017 | 31.11 | 31.33 | 30.72 | 30.75 | 1,290,205 | -0.58(-1.84%) |
Dec 06, 2017 | 31.33 | 31.89 | 31.29 | 31.33 | 788,464 | -0.18(-0.56%) |
Dec 05, 2017 | 32.07 | 32.13 | 31.50 | 31.51 | 1,007,570 | -0.56(-1.74%) |
Dec 04, 2017 | 32.64 | 32.64 | 32.01 | 32.07 | 883,375 | -0.07(-0.22%) |