Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.38 | 29.53 | 28.96 | 28.96 | 1,188,117 | -0.42(-1.43%) |
Feb 27, 2018 | 29.77 | 29.79 | 29.38 | 29.38 | 1,122,421 | -0.48(-1.61%) |
Feb 26, 2018 | 29.80 | 29.88 | 29.71 | 29.86 | 1,045,886 | +0.25(+0.85%) |
Feb 23, 2018 | 29.36 | 29.69 | 29.32 | 29.61 | 1,257,815 | +0.21(+0.70%) |
Feb 22, 2018 | 29.41 | 2,273,070 | +0.25(+0.86%) | |||
Feb 21, 2018 | 29.43 | 29.63 | 29.15 | 29.15 | 1,970,290 | -0.03(-0.10%) |
Feb 20, 2018 | 29.31 | 29.42 | 29.18 | 29.18 | 1,149,215 | -0.27(-0.90%) |
Feb 16, 2018 | 29.45 | 29.45 | 29.45 | 0 | +0.14(+0.48%) | |
Feb 15, 2018 | 29.35 | 29.41 | 29.15 | 29.31 | 2,221,334 | -0.10(-0.35%) |
Feb 14, 2018 | 28.97 | 29.42 | 28.93 | 29.41 | 3,961,155 | +0.34(+1.17%) |
Feb 13, 2018 | 29.07 | 29.17 | 28.92 | 29.07 | 4,621,821 | -0.14(-0.48%) |
Feb 12, 2018 | 29.18 | 29.29 | 29.07 | 29.21 | 3,942,715 | +0.45(+1.56%) |
Feb 09, 2018 | 29.08 | 29.13 | 28.14 | 28.76 | 5,336,826 | -0.38(-1.32%) |
Feb 08, 2018 | 29.70 | 29.82 | 29.15 | 29.15 | 4,144,926 | -0.66(-2.20%) |
Feb 07, 2018 | 29.96 | 30.12 | 29.79 | 29.80 | 4,787,589 | -1.27(-4.08%) |
Feb 06, 2018 | 30.73 | 31.29 | 30.68 | 31.07 | 5,570,086 | +0.17(+0.56%) |
Feb 05, 2018 | 31.69 | 31.70 | 30.54 | 30.90 | 7,101,503 | -0.99(-3.11%) |
Feb 02, 2018 | 32.12 | 32.22 | 31.88 | 31.89 | 5,672,861 | -0.43(-1.32%) |
Feb 01, 2018 | 32.31 | 32.53 | 32.22 | 32.32 | 2,696,391 | -0.10(-0.30%) |
Jan 31, 2018 | 32.92 | 32.92 | 32.28 | 32.42 | 2,411,949 | -0.65(-1.96%) |
Jan 30, 2018 | 33.22 | 33.29 | 32.90 | 33.07 | 2,359,933 | -0.38(-1.13%) |
Jan 29, 2018 | 33.10 | 33.48 | 32.99 | 33.44 | 3,161,648 | -0.32(-0.96%) |
Jan 26, 2018 | 33.69 | 33.84 | 33.53 | 33.77 | 2,917,933 | +0.57(+1.71%) |
Jan 25, 2018 | 33.27 | 33.33 | 33.10 | 33.20 | 2,698,146 | +0.32(+0.99%) |
Jan 24, 2018 | 32.92 | 33.10 | 32.81 | 32.87 | 4,130,989 | +0.60(+1.85%) |
Jan 23, 2018 | 32.53 | 32.53 | 32.08 | 32.28 | 4,155,133 | +0.40(+1.25%) |
Jan 22, 2018 | 31.61 | 31.99 | 31.50 | 31.88 | 11,646,673 | -1.03(-3.14%) |
Jan 19, 2018 | 32.93 | 33.03 | 32.79 | 32.91 | 2,571,991 | +0.07(+0.20%) |
Jan 18, 2018 | 32.84 | 32.89 | 32.60 | 32.84 | 2,526,990 | -0.07(-0.20%) |
Jan 17, 2018 | 33.07 | 33.07 | 32.85 | 32.91 | 1,237,220 | -0.23(-0.69%) |
Jan 16, 2018 | 32.90 | 33.29 | 32.89 | 33.14 | 3,146,291 | +0.10(+0.29%) |
Jan 12, 2018 | 33.04 | 33.04 | 33.04 | 0 | +0.57(+1.75%) | |
Jan 11, 2018 | 32.28 | 32.47 | 32.26 | 32.47 | 2,224,738 | +0.21(+0.66%) |
Jan 10, 2018 | 32.42 | 32.52 | 32.22 | 32.26 | 1,337,569 | -0.46(-1.40%) |
Jan 09, 2018 | 32.74 | 32.81 | 32.48 | 32.72 | 2,591,200 | -0.19(-0.58%) |
Jan 08, 2018 | 32.90 | 32.92 | 32.65 | 32.91 | 1,160,578 | -0.05(-0.16%) |
Jan 05, 2018 | 32.98 | 33.07 | 32.82 | 32.96 | 1,855,554 | +0.57(+1.75%) |
Jan 04, 2018 | 32.59 | 32.70 | 32.37 | 32.39 | 1,572,149 | +0.52(+1.62%) |
Jan 03, 2018 | 32.05 | 32.08 | 31.88 | 31.88 | 1,523,287 | -0.09(-0.28%) |
Jan 02, 2018 | 31.71 | 32.02 | 31.68 | 31.97 | 1,255,960 | +0.24(+0.74%) |
Dec 29, 2017 | 31.73 | 31.73 | 31.73 | 0 | -0.04(-0.14%) | |
Dec 28, 2017 | 31.87 | 31.91 | 31.70 | 31.77 | 852,627 | -0.04(-0.12%) |
Dec 27, 2017 | 31.75 | 31.90 | 31.70 | 31.81 | 1,014,476 | +0.18(+0.58%) |
Dec 26, 2017 | 31.65 | 31.84 | 31.60 | 31.63 | 960,766 | -0.07(-0.21%) |
Dec 22, 2017 | 31.69 | 31.76 | 31.58 | 31.69 | 1,074,471 | +0.00(+0.00%) |
Dec 21, 2017 | 31.77 | 31.95 | 31.69 | 31.69 | 1,406,133 | -0.06(-0.19%) |
Dec 20, 2017 | 32.05 | 32.11 | 31.75 | 31.75 | 1,591,306 | -0.11(-0.35%) |
Dec 19, 2017 | 32.02 | 32.11 | 31.83 | 31.86 | 2,255,348 | -0.23(-0.71%) |
Dec 18, 2017 | 32.44 | 32.50 | 32.06 | 32.09 | 2,151,274 | +0.24(+0.74%) |
Dec 15, 2017 | 31.83 | 32.02 | 31.76 | 31.86 | 2,370,116 | +0.06(+0.19%) |
Dec 14, 2017 | 32.43 | 32.45 | 31.74 | 31.80 | 2,939,750 | -0.61(-1.89%) |
Dec 13, 2017 | 32.52 | 32.52 | 32.15 | 32.41 | 1,502,430 | -0.03(-0.09%) |
Dec 12, 2017 | 32.36 | 32.50 | 32.33 | 32.44 | 1,131,917 | +0.19(+0.59%) |
Dec 11, 2017 | 32.00 | 32.31 | 31.95 | 32.25 | 2,011,005 | +0.34(+1.06%) |
Dec 08, 2017 | 31.66 | 31.94 | 31.63 | 31.91 | 1,251,145 | -0.04(-0.12%) |
Dec 07, 2017 | 31.71 | 32.04 | 31.68 | 31.94 | 1,596,714 | +0.09(+0.28%) |
Dec 06, 2017 | 31.89 | 32.03 | 31.80 | 31.86 | 2,026,156 | -0.25(-0.78%) |
Dec 05, 2017 | 32.19 | 32.33 | 32.05 | 32.11 | 1,558,745 | -0.48(-1.47%) |
Dec 04, 2017 | 32.73 | 32.85 | 32.58 | 32.59 | 2,084,873 | -0.34(-1.03%) |