Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 31.31 | 31.38 | 30.62 | 30.62 | 1,875,572 | -0.62(-1.97%) |
Feb 27, 2018 | 31.79 | 31.89 | 31.19 | 31.23 | 1,335,407 | -0.45(-1.41%) |
Feb 26, 2018 | 31.75 | 31.84 | 31.42 | 31.68 | 1,593,590 | -0.02(-0.05%) |
Feb 23, 2018 | 31.73 | 31.85 | 31.58 | 31.70 | 1,894,884 | +0.16(+0.52%) |
Feb 22, 2018 | 31.45 | 31.53 | 1,994,873 | -0.03(-0.10%) | ||
Feb 21, 2018 | 31.52 | 31.95 | 31.50 | 31.56 | 2,009,936 | +0.05(+0.15%) |
Feb 20, 2018 | 31.53 | 31.86 | 31.44 | 31.52 | 2,192,539 | -0.06(-0.20%) |
Feb 16, 2018 | 31.58 | 31.58 | 31.58 | 0 | +0.53(+1.69%) | |
Feb 15, 2018 | 31.08 | 30.49 | 31.05 | 2,150,144 | +0.64(+2.09%) | |
Feb 14, 2018 | 30.25 | 30.54 | 30.09 | 30.42 | 1,617,088 | -0.18(-0.59%) |
Feb 13, 2018 | 30.63 | 30.60 | 1,301,454 | +0.16(+0.54%) | ||
Feb 12, 2018 | 30.36 | 30.60 | 30.22 | 30.43 | 1,502,191 | +0.16(+0.54%) |
Feb 09, 2018 | 29.99 | 30.41 | 29.65 | 30.27 | 2,812,696 | +0.47(+1.58%) |
Feb 08, 2018 | 30.82 | 30.89 | 29.80 | 29.80 | 3,042,545 | -0.90(-2.94%) |
Feb 07, 2018 | 30.94 | 31.01 | 30.69 | 30.70 | 2,334,950 | -0.35(-1.11%) |
Feb 06, 2018 | 29.87 | 31.05 | 29.18 | 31.05 | 3,262,585 | +0.44(+1.43%) |
Feb 05, 2018 | 31.13 | 31.19 | 30.40 | 30.61 | 2,910,937 | -0.81(-2.57%) |
Feb 02, 2018 | 32.46 | 32.46 | 31.39 | 31.41 | 2,281,662 | -1.31(-4.00%) |
Feb 01, 2018 | 32.75 | 32.90 | 32.36 | 32.72 | 2,253,974 | -0.10(-0.31%) |
Jan 31, 2018 | 32.45 | 32.88 | 32.37 | 32.82 | 1,852,663 | +0.47(+1.45%) |
Jan 30, 2018 | 32.28 | 32.42 | 31.96 | 32.35 | 1,705,094 | +0.01(+0.02%) |
Jan 29, 2018 | 32.71 | 32.71 | 32.15 | 32.35 | 2,142,478 | -0.38(-1.17%) |
Jan 26, 2018 | 32.93 | 32.93 | 32.61 | 32.73 | 2,059,589 | -0.07(-0.21%) |
Jan 25, 2018 | 33.36 | 33.41 | 32.76 | 32.80 | 1,761,772 | -0.47(-1.41%) |
Jan 24, 2018 | 33.34 | 33.36 | 33.09 | 33.27 | 1,709,933 | +0.11(+0.33%) |
Jan 23, 2018 | 33.19 | 33.31 | 32.82 | 33.16 | 2,371,326 | -0.06(-0.19%) |
Jan 22, 2018 | 33.46 | 33.71 | 33.04 | 33.22 | 1,468,422 | -0.29(-0.87%) |
Jan 19, 2018 | 33.77 | 33.84 | 33.44 | 33.51 | 1,182,953 | -0.14(-0.42%) |
Jan 18, 2018 | 33.84 | 33.84 | 33.58 | 33.66 | 877,027 | -0.13(-0.39%) |
Jan 17, 2018 | 33.62 | 33.84 | 33.44 | 33.79 | 993,697 | +0.33(+0.98%) |
Jan 16, 2018 | 33.64 | 33.79 | 33.37 | 33.46 | 1,610,108 | -0.05(-0.16%) |
Jan 12, 2018 | 33.51 | 33.51 | 33.51 | 0 | +0.19(+0.56%) | |
Jan 11, 2018 | 33.11 | 33.40 | 32.92 | 33.33 | 1,744,360 | +0.27(+0.81%) |
Jan 10, 2018 | 32.53 | 33.06 | 2,923,573 | -1.09(-3.19%) | ||
Jan 09, 2018 | 34.28 | 34.48 | 34.11 | 34.15 | 1,488,642 | +0.02(+0.05%) |
Jan 08, 2018 | 34.24 | 34.24 | 33.92 | 34.13 | 947,164 | -0.09(-0.25%) |
Jan 05, 2018 | 34.49 | 34.54 | 34.08 | 34.22 | 913,506 | -0.01(-0.02%) |
Jan 04, 2018 | 34.10 | 34.28 | 33.95 | 34.23 | 1,102,605 | +0.34(+0.99%) |
Jan 03, 2018 | 33.79 | 34.09 | 33.76 | 33.89 | 1,128,520 | +0.14(+0.42%) |
Jan 02, 2018 | 34.13 | 34.22 | 33.47 | 33.75 | 1,061,283 | -0.38(-1.13%) |
Dec 29, 2017 | 34.13 | 34.13 | 34.13 | 0 | -0.05(-0.16%) | |
Dec 28, 2017 | 33.98 | 34.21 | 33.81 | 34.19 | 576,995 | +0.20(+0.58%) |
Dec 27, 2017 | 33.81 | 34.08 | 33.81 | 33.99 | 646,154 | +0.29(+0.86%) |
Dec 26, 2017 | 33.63 | 33.70 | 33.59 | 33.70 | 391,940 | +0.06(+0.19%) |
Dec 22, 2017 | 33.55 | 33.68 | 33.42 | 33.64 | 689,684 | +0.01(+0.02%) |
Dec 21, 2017 | 33.96 | 34.17 | 33.59 | 33.63 | 1,476,200 | -0.20(-0.60%) |
Dec 20, 2017 | 34.16 | 34.19 | 33.79 | 33.84 | 772,004 | -0.20(-0.58%) |
Dec 19, 2017 | 34.30 | 34.38 | 33.95 | 34.03 | 1,161,032 | -0.31(-0.89%) |
Dec 18, 2017 | 34.47 | 34.75 | 34.24 | 34.34 | 1,142,003 | +0.10(+0.30%) |
Dec 15, 2017 | 34.37 | 34.63 | 34.19 | 34.24 | 1,120,843 | -0.13(-0.39%) |
Dec 14, 2017 | 34.51 | 34.60 | 34.17 | 34.37 | 1,082,808 | -0.13(-0.39%) |
Dec 13, 2017 | 34.35 | 34.64 | 34.35 | 34.50 | 834,917 | +0.15(+0.43%) |
Dec 12, 2017 | 33.97 | 34.40 | 33.91 | 34.35 | 873,976 | +0.34(+1.01%) |
Dec 11, 2017 | 34.00 | 34.09 | 33.85 | 34.01 | 653,524 | +0.02(+0.07%) |
Dec 08, 2017 | 33.73 | 34.09 | 33.64 | 33.98 | 1,053,612 | +0.30(+0.88%) |
Dec 07, 2017 | 32.69 | 33.70 | 32.68 | 33.69 | 1,161,772 | +0.75(+2.29%) |
Dec 06, 2017 | 33.20 | 33.22 | 32.83 | 32.93 | 1,253,282 | -0.24(-0.71%) |
Dec 05, 2017 | 32.97 | 33.21 | 32.84 | 33.17 | 1,954,526 | +0.31(+0.93%) |
Dec 04, 2017 | 33.31 | 33.33 | 32.85 | 32.86 | 1,456,670 | -0.21(-0.64%) |