Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.30 | 29.31 | 28.91 | 28.91 | 4,412,286 | -0.64(-2.17%) |
Feb 27, 2018 | 29.74 | 29.80 | 29.51 | 29.55 | 4,190,913 | -0.32(-1.09%) |
Feb 26, 2018 | 29.64 | 29.90 | 29.60 | 29.88 | 1,191,899 | +0.12(+0.42%) |
Feb 23, 2018 | 29.61 | 29.79 | 29.51 | 29.75 | 810,072 | -0.10(-0.34%) |
Feb 22, 2018 | 29.66 | 29.95 | 29.59 | 29.85 | 812,322 | +0.23(+0.78%) |
Feb 21, 2018 | 29.75 | 29.98 | 29.59 | 29.62 | 1,662,686 | -0.15(-0.50%) |
Feb 20, 2018 | 29.77 | 29.95 | 29.76 | 29.77 | 1,244,423 | -0.53(-1.75%) |
Feb 16, 2018 | 30.30 | 30.30 | 30.30 | 0 | -0.11(-0.36%) | |
Feb 15, 2018 | 30.18 | 30.43 | 30.11 | 30.41 | 867,123 | +0.35(+1.16%) |
Feb 14, 2018 | 29.49 | 30.10 | 29.49 | 30.06 | 1,146,520 | +0.80(+2.73%) |
Feb 13, 2018 | 29.10 | 29.34 | 29.09 | 29.26 | 2,051,219 | +0.04(+0.14%) |
Feb 12, 2018 | 29.04 | 29.35 | 29.00 | 29.22 | 1,179,626 | +0.24(+0.83%) |
Feb 09, 2018 | 28.90 | 29.02 | 28.51 | 28.98 | 1,771,202 | -0.02(-0.07%) |
Feb 08, 2018 | 29.18 | 29.36 | 28.92 | 29.00 | 2,380,433 | -0.03(-0.10%) |
Feb 07, 2018 | 29.17 | 29.18 | 29.03 | 29.03 | 2,014,005 | -0.40(-1.36%) |
Feb 06, 2018 | 29.09 | 29.60 | 29.01 | 29.43 | 5,098,154 | +0.06(+0.20%) |
Feb 05, 2018 | 29.70 | 29.75 | 29.23 | 29.37 | 1,436,617 | -0.63(-2.10%) |
Feb 02, 2018 | 30.09 | 30.24 | 29.90 | 30.00 | 1,850,091 | -0.16(-0.53%) |
Feb 01, 2018 | 30.20 | 30.22 | 30.00 | 30.16 | 2,893,796 | -0.84(-2.71%) |
Jan 31, 2018 | 30.88 | 31.02 | 30.76 | 31.00 | 2,601,210 | -0.01(-0.03%) |
Jan 30, 2018 | 30.98 | 31.05 | 30.81 | 31.01 | 6,943,321 | +0.34(+1.11%) |
Jan 29, 2018 | 30.87 | 30.92 | 30.65 | 30.67 | 2,231,052 | -0.22(-0.71%) |
Jan 26, 2018 | 30.89 | 30.95 | 30.77 | 30.89 | 4,325,151 | +0.15(+0.49%) |
Jan 25, 2018 | 31.01 | 31.15 | 30.70 | 30.74 | 2,650,482 | -0.28(-0.90%) |
Jan 24, 2018 | 30.97 | 31.15 | 30.92 | 31.02 | 4,168,116 | +0.36(+1.17%) |
Jan 23, 2018 | 30.97 | 31.00 | 30.65 | 30.66 | 2,420,712 | -0.13(-0.42%) |
Jan 22, 2018 | 30.70 | 30.80 | 30.65 | 30.79 | 2,759,892 | +0.10(+0.33%) |
Jan 19, 2018 | 30.52 | 30.69 | 30.42 | 30.69 | 1,883,063 | +0.18(+0.59%) |
Jan 18, 2018 | 30.58 | 30.61 | 30.38 | 30.51 | 1,137,717 | +0.06(+0.20%) |
Jan 17, 2018 | 30.45 | 30.57 | 30.28 | 30.45 | 2,516,315 | -0.23(-0.75%) |
Jan 16, 2018 | 30.59 | 30.79 | 30.48 | 30.68 | 3,779,903 | -1.09(-3.45%) |
Jan 12, 2018 | 31.77 | 31.77 | 31.77 | 0 | +0.40(+1.29%) | |
Jan 11, 2018 | 31.37 | 31.53 | 31.31 | 31.37 | 1,532,875 | -0.24(-0.76%) |
Jan 10, 2018 | 31.63 | 31.66 | 31.51 | 31.61 | 684,228 | -0.22(-0.69%) |
Jan 09, 2018 | 31.79 | 31.88 | 31.62 | 31.83 | 900,805 | -0.21(-0.66%) |
Jan 08, 2018 | 32.12 | 32.13 | 31.93 | 32.04 | 1,135,380 | -0.34(-1.05%) |
Jan 05, 2018 | 32.17 | 32.42 | 32.15 | 32.38 | 1,039,695 | +0.03(+0.09%) |
Jan 04, 2018 | 32.27 | 32.38 | 32.25 | 32.35 | 1,681,658 | +0.18(+0.56%) |
Jan 03, 2018 | 31.87 | 32.20 | 31.86 | 32.17 | 1,433,874 | +0.41(+1.29%) |
Jan 02, 2018 | 31.70 | 31.78 | 31.66 | 31.76 | 698,266 | +0.18(+0.57%) |
Dec 29, 2017 | 31.58 | 31.58 | 31.58 | 0 | +0.03(+0.10%) | |
Dec 28, 2017 | 31.57 | 31.60 | 31.47 | 31.55 | 888,903 | +0.27(+0.86%) |
Dec 27, 2017 | 31.20 | 31.34 | 31.18 | 31.28 | 1,414,112 | +0.22(+0.71%) |
Dec 26, 2017 | 31.15 | 31.24 | 31.06 | 31.06 | 474,148 | -0.07(-0.22%) |
Dec 22, 2017 | 30.99 | 31.14 | 30.94 | 31.13 | 807,992 | +0.07(+0.23%) |
Dec 21, 2017 | 31.20 | 31.30 | 31.05 | 31.06 | 1,112,930 | +0.25(+0.81%) |
Dec 20, 2017 | 30.92 | 31.03 | 30.81 | 30.81 | 1,197,574 | -0.16(-0.52%) |
Dec 19, 2017 | 31.08 | 31.20 | 30.92 | 30.97 | 1,220,471 | -0.27(-0.86%) |
Dec 18, 2017 | 31.14 | 31.35 | 31.10 | 31.24 | 1,472,923 | +0.34(+1.10%) |
Dec 15, 2017 | 30.79 | 30.92 | 30.63 | 30.90 | 1,418,474 | +0.27(+0.88%) |
Dec 14, 2017 | 30.60 | 30.65 | 30.45 | 30.63 | 1,506,555 | +0.13(+0.43%) |
Dec 13, 2017 | 30.52 | 30.55 | 30.42 | 30.50 | 2,644,818 | +0.16(+0.53%) |
Dec 12, 2017 | 30.25 | 30.43 | 30.22 | 30.34 | 1,302,889 | +0.08(+0.26%) |
Dec 11, 2017 | 30.42 | 30.43 | 30.24 | 30.26 | 2,059,620 | +0.04(+0.13%) |
Dec 08, 2017 | 30.18 | 30.25 | 30.10 | 30.22 | 3,510,782 | -0.28(-0.92%) |
Dec 07, 2017 | 30.48 | 30.82 | 30.44 | 30.50 | 2,053,516 | -0.83(-2.65%) |
Dec 06, 2017 | 31.07 | 31.50 | 31.05 | 31.33 | 4,330,034 | +0.39(+1.26%) |
Dec 05, 2017 | 31.30 | 31.38 | 30.89 | 30.94 | 2,591,831 | -0.36(-1.15%) |
Dec 04, 2017 | 31.61 | 31.65 | 31.28 | 31.30 | 2,912,964 | -0.61(-1.91%) |