Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 34.56 | 35.45 | 34.09 | 34.16 | 2,316,386 | -0.28(-0.81%) |
Feb 27, 2018 | 33.60 | 34.68 | 33.34 | 34.44 | 2,062,157 | +0.56(+1.65%) |
Feb 26, 2018 | 33.50 | 34.28 | 32.76 | 33.88 | 1,960,555 | +0.36(+1.07%) |
Feb 23, 2018 | 32.68 | 33.54 | 32.64 | 33.52 | 1,352,437 | +1.08(+3.33%) |
Feb 22, 2018 | 32.25 | 32.44 | 1,692,066 | -0.62(-1.88%) | ||
Feb 21, 2018 | 33.00 | 33.78 | 32.59 | 33.06 | 1,825,158 | +0.05(+0.15%) |
Feb 20, 2018 | 32.86 | 33.88 | 32.66 | 33.01 | 2,402,704 | -0.08(-0.24%) |
Feb 16, 2018 | 33.09 | 33.09 | 33.09 | 0 | +0.96(+2.99%) | |
Feb 15, 2018 | 30.80 | 32.58 | 30.70 | 32.13 | 5,195,447 | +1.41(+4.59%) |
Feb 14, 2018 | 29.09 | 32.00 | 28.59 | 30.72 | 13,296,800 | +4.28(+16.19%) |
Feb 13, 2018 | 25.83 | 26.71 | 25.54 | 26.44 | 4,081,329 | +0.65(+2.52%) |
Feb 12, 2018 | 24.73 | 25.88 | 24.63 | 25.79 | 2,381,921 | +1.27(+5.18%) |
Feb 09, 2018 | 24.15 | 24.70 | 23.25 | 24.52 | 2,534,597 | +0.61(+2.55%) |
Feb 08, 2018 | 24.81 | 24.82 | 23.90 | 23.91 | 1,729,802 | -0.45(-1.85%) |
Feb 07, 2018 | 24.60 | 24.72 | 24.25 | 24.36 | 1,463,404 | -0.28(-1.14%) |
Feb 06, 2018 | 23.72 | 24.83 | 23.44 | 24.64 | 1,807,670 | -0.11(-0.44%) |
Feb 05, 2018 | 25.20 | 25.57 | 24.32 | 24.75 | 1,847,235 | -0.80(-3.13%) |
Feb 02, 2018 | 25.95 | 26.01 | 25.54 | 25.55 | 2,105,455 | -0.51(-1.96%) |
Feb 01, 2018 | 26.00 | 26.33 | 25.77 | 26.06 | 1,023,811 | -0.18(-0.69%) |
Jan 31, 2018 | 26.28 | 26.73 | 26.08 | 26.24 | 914,390 | +0.14(+0.54%) |
Jan 30, 2018 | 26.03 | 26.34 | 25.85 | 26.10 | 889,660 | -0.29(-1.10%) |
Jan 29, 2018 | 26.54 | 26.78 | 26.26 | 26.39 | 1,012,655 | -0.14(-0.53%) |
Jan 26, 2018 | 26.68 | 26.98 | 26.32 | 26.53 | 1,161,517 | +0.01(+0.04%) |
Jan 25, 2018 | 27.05 | 27.14 | 26.27 | 26.52 | 1,121,615 | -0.39(-1.45%) |
Jan 24, 2018 | 26.78 | 27.44 | 26.30 | 26.91 | 1,921,052 | +0.28(+1.05%) |
Jan 23, 2018 | 26.29 | 26.75 | 26.01 | 26.63 | 1,049,811 | +0.39(+1.49%) |
Jan 22, 2018 | 25.72 | 26.24 | 25.59 | 26.24 | 931,609 | +0.53(+2.06%) |
Jan 19, 2018 | 25.68 | 25.90 | 25.38 | 25.71 | 1,031,126 | +0.03(+0.12%) |
Jan 18, 2018 | 25.39 | 25.82 | 25.21 | 25.68 | 890,523 | +0.28(+1.10%) |
Jan 17, 2018 | 25.69 | 25.69 | 25.10 | 25.40 | 1,126,365 | +0.07(+0.28%) |
Jan 16, 2018 | 26.47 | 26.86 | 25.16 | 25.33 | 1,791,739 | -0.83(-3.17%) |
Jan 12, 2018 | 26.16 | 26.16 | 26.16 | 0 | +0.13(+0.50%) | |
Jan 11, 2018 | 25.76 | 26.18 | 25.71 | 26.03 | 1,192,066 | +0.39(+1.52%) |
Jan 10, 2018 | 25.64 | 749,674 | -0.11(-0.43%) | |||
Jan 09, 2018 | 26.32 | 26.81 | 25.71 | 25.75 | 1,594,969 | -0.42(-1.60%) |
Jan 08, 2018 | 25.76 | 26.25 | 25.58 | 26.17 | 1,533,792 | +0.41(+1.59%) |
Jan 05, 2018 | 25.82 | 25.98 | 25.59 | 25.76 | 1,023,821 | +0.08(+0.31%) |
Jan 04, 2018 | 25.95 | 26.30 | 25.55 | 25.68 | 1,260,767 | -0.01(-0.04%) |
Jan 03, 2018 | 25.18 | 25.92 | 25.05 | 25.69 | 1,632,494 | +0.59(+2.35%) |
Jan 02, 2018 | 24.13 | 25.26 | 24.10 | 25.10 | 1,942,387 | +1.50(+6.36%) |
Dec 29, 2017 | 23.60 | 23.60 | 23.60 | 0 | -0.78(-3.20%) | |
Dec 28, 2017 | 24.61 | 24.87 | 24.26 | 24.38 | 1,502,487 | -0.13(-0.53%) |
Dec 27, 2017 | 24.65 | 24.86 | 24.36 | 24.51 | 1,238,150 | -0.21(-0.85%) |
Dec 26, 2017 | 24.80 | 25.03 | 24.56 | 24.72 | 995,143 | -0.09(-0.36%) |
Dec 22, 2017 | 24.41 | 24.98 | 24.26 | 24.81 | 1,470,767 | +0.48(+1.97%) |
Dec 21, 2017 | 25.10 | 25.17 | 24.25 | 24.33 | 1,935,903 | -0.76(-3.03%) |
Dec 20, 2017 | 24.96 | 25.29 | 24.66 | 25.09 | 885,239 | +0.08(+0.32%) |
Dec 19, 2017 | 25.40 | 25.54 | 24.73 | 25.01 | 1,298,887 | -0.39(-1.54%) |
Dec 18, 2017 | 25.61 | 25.73 | 25.32 | 25.40 | 1,399,150 | +0.02(+0.08%) |
Dec 15, 2017 | 25.27 | 25.48 | 25.02 | 25.38 | 1,424,108 | +0.21(+0.83%) |
Dec 14, 2017 | 25.32 | 25.55 | 25.16 | 25.17 | 1,084,466 | -0.16(-0.63%) |
Dec 13, 2017 | 25.26 | 25.58 | 25.14 | 25.33 | 1,060,454 | +0.19(+0.76%) |
Dec 12, 2017 | 24.94 | 25.43 | 24.66 | 25.14 | 1,776,655 | +0.32(+1.29%) |
Dec 11, 2017 | 24.80 | 25.28 | 24.80 | 24.82 | 1,320,930 | +0.08(+0.32%) |
Dec 08, 2017 | 25.12 | 25.25 | 24.59 | 24.74 | 1,400,167 | +0.00(+0.00%) |
Dec 07, 2017 | 24.07 | 25.00 | 24.07 | 2,199,690 | +0.00(+0.00%) | |
Dec 06, 2017 | 24.27 | 25.13 | 23.54 | 24.07 | 4,787,918 | -0.92(-3.68%) |
Dec 05, 2017 | 25.90 | 25.94 | 24.95 | 24.99 | 1,640,786 | -0.72(-2.80%) |
Dec 04, 2017 | 26.32 | 26.58 | 25.42 | 25.71 | 2,944,024 | -0.36(-1.38%) |