Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 30.91 | 31.11 | 30.44 | 30.58 | 1,784,167 | -0.09(-0.29%) |
Feb 27, 2018 | 31.98 | 31.98 | 30.64 | 30.67 | 2,096,267 | -1.20(-3.77%) |
Feb 26, 2018 | 32.64 | 32.64 | 31.75 | 31.87 | 1,172,590 | -0.56(-1.72%) |
Feb 23, 2018 | 32.92 | 32.94 | 31.91 | 32.43 | 2,385,762 | -0.46(-1.40%) |
Feb 22, 2018 | 32.85 | 32.89 | 1,451,366 | -0.65(-1.93%) | ||
Feb 21, 2018 | 33.20 | 33.87 | 33.19 | 33.53 | 1,986,043 | +0.42(+1.28%) |
Feb 20, 2018 | 33.50 | 33.66 | 32.34 | 33.11 | 2,118,124 | -0.56(-1.65%) |
Feb 16, 2018 | 33.66 | 33.66 | 33.66 | 0 | +1.45(+4.50%) | |
Feb 15, 2018 | 33.91 | 33.91 | 32.05 | 32.21 | 1,295,643 | -0.27(-0.84%) |
Feb 14, 2018 | 30.92 | 32.54 | 30.92 | 32.49 | 1,432,529 | +1.41(+4.55%) |
Feb 13, 2018 | 30.71 | 31.08 | 30.34 | 31.07 | 1,101,585 | +0.31(+1.01%) |
Feb 12, 2018 | 30.75 | 31.01 | 30.32 | 30.76 | 760,526 | +0.19(+0.64%) |
Feb 09, 2018 | 30.30 | 30.77 | 29.80 | 30.57 | 1,217,450 | +0.55(+1.83%) |
Feb 08, 2018 | 31.08 | 31.08 | 30.02 | 30.02 | 1,391,959 | -0.82(-2.67%) |
Feb 07, 2018 | 30.91 | 31.26 | 30.71 | 30.84 | 1,292,679 | -0.16(-0.51%) |
Feb 06, 2018 | 30.71 | 31.49 | 30.62 | 31.00 | 1,851,794 | -0.50(-1.60%) |
Feb 05, 2018 | 30.83 | 32.10 | 30.73 | 31.51 | 1,079,454 | +0.39(+1.25%) |
Feb 02, 2018 | 32.20 | 32.30 | 31.06 | 31.12 | 1,078,229 | -1.11(-3.43%) |
Feb 01, 2018 | 32.36 | 31.47 | 32.22 | 1,026,889 | +0.75(+2.39%) | |
Jan 31, 2018 | 31.83 | 32.05 | 31.33 | 31.47 | 1,317,446 | -0.27(-0.84%) |
Jan 30, 2018 | 31.95 | 31.95 | 31.50 | 31.74 | 1,079,133 | -0.35(-1.10%) |
Jan 29, 2018 | 32.40 | 32.54 | 31.75 | 32.09 | 1,298,801 | -0.41(-1.25%) |
Jan 26, 2018 | 31.48 | 32.67 | 31.48 | 32.50 | 1,702,025 | +1.03(+3.26%) |
Jan 25, 2018 | 31.74 | 32.06 | 31.46 | 31.47 | 1,029,990 | -0.24(-0.75%) |
Jan 24, 2018 | 31.82 | 32.47 | 31.66 | 31.71 | 1,681,149 | -0.04(-0.11%) |
Jan 23, 2018 | 31.29 | 31.90 | 30.76 | 31.75 | 1,975,245 | +0.70(+2.25%) |
Jan 22, 2018 | 30.63 | 31.27 | 30.63 | 31.05 | 1,550,786 | +0.45(+1.47%) |
Jan 19, 2018 | 30.16 | 30.67 | 29.99 | 30.60 | 918,787 | +0.49(+1.62%) |
Jan 18, 2018 | 29.92 | 30.17 | 29.64 | 30.11 | 1,283,113 | +0.27(+0.89%) |
Jan 17, 2018 | 30.16 | 30.24 | 29.68 | 29.84 | 869,005 | -0.22(-0.74%) |
Jan 16, 2018 | 30.12 | 30.33 | 29.98 | 30.07 | 1,036,147 | -0.04(-0.12%) |
Jan 12, 2018 | 30.10 | 30.10 | 30.10 | 0 | +0.37(+1.25%) | |
Jan 11, 2018 | 30.10 | 30.56 | 29.70 | 29.73 | 1,052,594 | -0.34(-1.12%) |
Jan 10, 2018 | 29.25 | 30.13 | 29.22 | 30.07 | 1,791,137 | +0.88(+3.00%) |
Jan 09, 2018 | 29.53 | 29.68 | 29.15 | 29.19 | 1,345,219 | -0.29(-0.99%) |
Jan 08, 2018 | 29.84 | 29.91 | 29.37 | 29.48 | 1,023,776 | -0.42(-1.42%) |
Jan 05, 2018 | 30.07 | 30.13 | 29.81 | 29.91 | 904,092 | +0.01(+0.03%) |
Jan 04, 2018 | 29.64 | 30.13 | 29.53 | 29.90 | 1,218,950 | +0.48(+1.62%) |
Jan 03, 2018 | 30.16 | 30.22 | 29.39 | 29.42 | 1,249,780 | -0.67(-2.23%) |
Jan 02, 2018 | 30.04 | 30.18 | 29.87 | 30.09 | 1,057,898 | +0.14(+0.47%) |
Dec 29, 2017 | 29.95 | 29.95 | 29.95 | 0 | -0.12(-0.38%) | |
Dec 28, 2017 | 29.81 | 30.09 | 29.65 | 30.07 | 612,475 | +0.31(+1.04%) |
Dec 27, 2017 | 30.15 | 30.15 | 29.69 | 29.76 | 473,574 | -0.31(-1.03%) |
Dec 26, 2017 | 30.54 | 30.68 | 30.03 | 30.07 | 663,378 | -0.45(-1.48%) |
Dec 22, 2017 | 30.63 | 30.69 | 30.01 | 30.52 | 825,121 | -0.10(-0.32%) |
Dec 21, 2017 | 30.14 | 30.80 | 30.14 | 30.61 | 959,626 | +0.52(+1.73%) |
Dec 20, 2017 | 30.12 | 30.58 | 30.07 | 30.09 | 1,339,859 | +0.22(+0.74%) |
Dec 19, 2017 | 30.21 | 30.24 | 29.67 | 29.87 | 979,156 | -0.16(-0.53%) |
Dec 18, 2017 | 30.43 | 30.80 | 30.03 | 30.03 | 1,468,362 | -0.33(-1.08%) |
Dec 15, 2017 | 30.26 | 30.68 | 30.06 | 30.36 | 1,862,248 | +0.12(+0.41%) |
Dec 14, 2017 | 30.24 | 30.37 | 29.87 | 30.23 | 1,652,010 | -0.14(-0.47%) |
Dec 13, 2017 | 31.30 | 31.34 | 30.32 | 30.37 | 1,298,393 | -0.97(-3.10%) |
Dec 12, 2017 | 31.49 | 31.82 | 31.35 | 31.35 | 1,018,134 | +0.05(+0.17%) |
Dec 11, 2017 | 30.88 | 31.30 | 30.83 | 31.29 | 1,012,125 | +0.24(+0.77%) |
Dec 08, 2017 | 30.76 | 31.17 | 30.66 | 31.06 | 1,019,960 | +0.42(+1.39%) |
Dec 07, 2017 | 30.98 | 31.21 | 30.60 | 30.63 | 1,295,329 | -0.57(-1.84%) |
Dec 06, 2017 | 31.21 | 31.76 | 31.17 | 31.21 | 791,595 | -0.18(-0.56%) |
Dec 05, 2017 | 31.94 | 32.00 | 31.37 | 31.38 | 1,011,572 | -0.56(-1.74%) |
Dec 04, 2017 | 32.51 | 32.51 | 31.89 | 31.94 | 886,883 | -0.07(-0.22%) |