Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.92 | 30.28 | 29.81 | 30.27 | 1,320,724 | +0.19(+0.64%) |
Feb 27, 2018 | 29.71 | 30.09 | 29.66 | 30.08 | 1,304,246 | +0.36(+1.21%) |
Feb 26, 2018 | 29.97 | 29.99 | 29.72 | 29.72 | 848,860 | -0.40(-1.34%) |
Feb 23, 2018 | 30.50 | 30.60 | 30.12 | 30.13 | 890,480 | -0.61(-1.97%) |
Feb 22, 2018 | 30.81 | 30.73 | 1,118,249 | -0.01(-0.03%) | ||
Feb 21, 2018 | 30.50 | 30.74 | 30.19 | 30.74 | 1,847,946 | +0.09(+0.30%) |
Feb 20, 2018 | 30.80 | 30.82 | 30.38 | 30.65 | 1,193,007 | -0.02(-0.06%) |
Feb 16, 2018 | 30.67 | 30.67 | 30.67 | 0 | +0.11(+0.36%) | |
Feb 15, 2018 | 30.85 | 31.05 | 30.56 | 30.56 | 1,892,168 | -0.57(-1.83%) |
Feb 14, 2018 | 31.89 | 31.91 | 31.08 | 31.13 | 2,278,928 | -0.59(-1.85%) |
Feb 13, 2018 | 32.05 | 32.10 | 31.66 | 31.72 | 1,633,407 | -0.17(-0.52%) |
Feb 12, 2018 | 32.12 | 32.38 | 31.67 | 31.88 | 3,354,676 | -0.56(-1.73%) |
Feb 09, 2018 | 32.56 | 33.74 | 32.21 | 32.44 | 7,272,421 | -0.56(-1.70%) |
Feb 08, 2018 | 31.60 | 33.02 | 31.57 | 33.00 | 6,511,468 | +1.31(+4.14%) |
Feb 07, 2018 | 31.37 | 31.69 | 31.04 | 31.69 | 2,876,439 | +0.42(+1.35%) |
Feb 06, 2018 | 32.58 | 32.73 | 31.23 | 31.27 | 9,531,718 | -0.41(-1.30%) |
Feb 05, 2018 | 31.20 | 32.13 | 30.71 | 31.68 | 7,166,358 | +0.77(+2.50%) |
Feb 02, 2018 | 30.43 | 30.93 | 30.36 | 30.91 | 3,585,883 | +0.60(+1.97%) |
Feb 01, 2018 | 30.28 | 30.39 | 30.00 | 30.31 | 1,054,615 | +0.26(+0.86%) |
Jan 31, 2018 | 29.98 | 30.23 | 29.94 | 30.05 | 1,095,053 | -0.12(-0.40%) |
Jan 30, 2018 | 30.21 | 30.27 | 30.03 | 30.17 | 1,790,856 | +0.25(+0.83%) |
Jan 29, 2018 | 29.85 | 29.98 | 29.79 | 29.92 | 1,298,895 | +0.15(+0.49%) |
Jan 26, 2018 | 30.07 | 30.12 | 29.78 | 29.78 | 595,925 | -0.45(-1.49%) |
Jan 25, 2018 | 30.02 | 30.32 | 30.01 | 30.23 | 994,486 | +0.02(+0.06%) |
Jan 24, 2018 | 29.95 | 30.37 | 29.90 | 30.21 | 1,668,855 | +0.17(+0.58%) |
Jan 23, 2018 | 30.18 | 30.19 | 29.99 | 30.03 | 864,241 | -0.24(-0.79%) |
Jan 22, 2018 | 30.61 | 30.64 | 30.27 | 30.27 | 397,178 | -0.32(-1.05%) |
Jan 19, 2018 | 30.61 | 30.74 | 30.55 | 30.59 | 589,276 | -0.08(-0.27%) |
Jan 18, 2018 | 30.73 | 30.82 | 30.63 | 30.68 | 548,953 | -0.03(-0.09%) |
Jan 17, 2018 | 30.89 | 31.02 | 30.65 | 30.70 | 1,297,630 | -0.32(-1.04%) |
Jan 16, 2018 | 30.73 | 31.10 | 30.58 | 31.03 | 1,015,065 | +0.07(+0.24%) |
Jan 12, 2018 | 30.95 | 30.95 | 30.95 | 0 | -0.20(-0.65%) | |
Jan 11, 2018 | 31.31 | 31.37 | 31.15 | 31.15 | 405,318 | -0.21(-0.67%) |
Jan 10, 2018 | 31.37 | 31.37 | 577,755 | +0.06(+0.21%) | ||
Jan 09, 2018 | 31.24 | 31.38 | 31.21 | 31.30 | 845,822 | +0.00(+0.00%) |
Jan 08, 2018 | 31.41 | 31.43 | 31.28 | 31.30 | 376,100 | -0.13(-0.41%) |
Jan 05, 2018 | 31.59 | 31.64 | 31.40 | 31.43 | 739,467 | -0.31(-0.98%) |
Jan 04, 2018 | 31.68 | 31.78 | 31.65 | 31.74 | 755,423 | -0.06(-0.17%) |
Jan 03, 2018 | 32.06 | 32.07 | 31.76 | 31.80 | 579,640 | -0.30(-0.94%) |
Jan 02, 2018 | 32.52 | 32.59 | 32.09 | 32.10 | 634,067 | -0.58(-1.77%) |
Dec 29, 2017 | 32.68 | 32.68 | 32.68 | 0 | +0.22(+0.68%) | |
Dec 28, 2017 | 32.38 | 32.50 | 32.38 | 32.46 | 419,716 | -0.03(-0.08%) |
Dec 27, 2017 | 32.50 | 32.52 | 32.41 | 32.49 | 732,194 | -0.01(-0.03%) |
Dec 26, 2017 | 32.49 | 32.61 | 32.47 | 32.50 | 442,581 | +0.17(+0.53%) |
Dec 22, 2017 | 32.34 | 32.41 | 32.32 | 32.33 | 464,701 | +0.05(+0.14%) |
Dec 21, 2017 | 32.25 | 32.32 | 32.15 | 32.28 | 629,930 | -0.01(-0.03%) |
Dec 20, 2017 | 32.14 | 32.41 | 32.13 | 32.29 | 887,989 | +0.05(+0.14%) |
Dec 19, 2017 | 32.11 | 32.33 | 32.09 | 32.24 | 752,617 | +0.17(+0.54%) |
Dec 18, 2017 | 32.12 | 32.18 | 32.04 | 32.07 | 1,067,500 | -0.27(-0.82%) |
Dec 15, 2017 | 32.56 | 32.63 | 32.29 | 32.33 | 1,254,293 | -0.37(-1.12%) |
Dec 14, 2017 | 32.61 | 32.73 | 32.53 | 32.70 | 731,976 | +0.03(+0.08%) |
Dec 13, 2017 | 32.61 | 32.71 | 32.56 | 32.67 | 830,655 | -0.06(-0.17%) |
Dec 12, 2017 | 32.71 | 32.79 | 32.64 | 32.73 | 557,089 | +0.04(+0.11%) |
Dec 11, 2017 | 32.92 | 32.92 | 32.68 | 32.69 | 568,796 | -0.25(-0.75%) |
Dec 08, 2017 | 32.83 | 32.99 | 32.76 | 32.94 | 863,903 | -0.15(-0.44%) |
Dec 07, 2017 | 33.21 | 33.23 | 33.00 | 33.09 | 553,240 | -0.12(-0.36%) |
Dec 06, 2017 | 33.47 | 33.51 | 33.15 | 33.21 | 788,897 | -0.14(-0.41%) |
Dec 05, 2017 | 33.38 | 33.50 | 32.97 | 33.34 | 1,384,745 | -0.02(-0.06%) |
Dec 04, 2017 | 32.78 | 33.40 | 32.75 | 33.36 | 1,187,890 | +0.39(+1.20%) |