Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 33.46 | 33.59 | 33.10 | 33.10 | 242,091 | -0.20(-0.61%) |
Feb 27, 2018 | 33.73 | 33.80 | 33.31 | 33.31 | 464,871 | -0.28(-0.84%) |
Feb 26, 2018 | 33.41 | 33.60 | 33.27 | 33.59 | 368,667 | +0.40(+1.20%) |
Feb 23, 2018 | 32.96 | 33.21 | 32.84 | 33.19 | 116,663 | +0.39(+1.18%) |
Feb 22, 2018 | 32.75 | 32.80 | 206,504 | -0.06(-0.18%) | ||
Feb 21, 2018 | 32.97 | 33.40 | 32.83 | 32.86 | 257,477 | +0.00(+0.00%) |
Feb 20, 2018 | 32.84 | 33.14 | 32.69 | 32.86 | 195,178 | +0.03(+0.09%) |
Feb 16, 2018 | 32.83 | 32.83 | 32.83 | 0 | +0.07(+0.21%) | |
Feb 15, 2018 | 32.39 | 32.81 | 32.30 | 32.76 | 303,193 | +0.77(+2.39%) |
Feb 14, 2018 | 31.33 | 32.04 | 31.29 | 32.00 | 290,362 | +0.56(+1.79%) |
Feb 13, 2018 | 30.88 | 31.47 | 30.88 | 31.43 | 187,805 | +0.42(+1.34%) |
Feb 12, 2018 | 30.90 | 31.14 | 30.67 | 31.02 | 147,872 | +0.26(+0.85%) |
Feb 09, 2018 | 30.43 | 30.97 | 29.61 | 30.76 | 661,820 | +0.75(+2.49%) |
Feb 08, 2018 | 30.69 | 30.83 | 29.97 | 30.01 | 223,505 | -0.98(-3.16%) |
Feb 07, 2018 | 31.16 | 31.18 | 30.90 | 30.99 | 170,098 | -0.14(-0.44%) |
Feb 06, 2018 | 30.21 | 31.21 | 29.83 | 31.12 | 737,695 | +0.05(+0.16%) |
Feb 05, 2018 | 31.47 | 31.85 | 30.81 | 31.07 | 431,392 | -0.69(-2.17%) |
Feb 02, 2018 | 32.17 | 32.17 | 31.76 | 31.76 | 157,894 | -0.59(-1.83%) |
Feb 01, 2018 | 32.01 | 32.48 | 31.98 | 32.36 | 157,109 | +0.18(+0.57%) |
Jan 31, 2018 | 32.11 | 32.33 | 32.09 | 32.17 | 158,377 | -0.11(-0.33%) |
Jan 30, 2018 | 32.38 | 32.44 | 32.23 | 32.28 | 144,949 | -0.20(-0.63%) |
Jan 29, 2018 | 32.63 | 32.70 | 32.46 | 32.48 | 153,236 | -0.18(-0.56%) |
Jan 26, 2018 | 32.37 | 32.69 | 32.35 | 32.67 | 215,191 | +0.44(+1.35%) |
Jan 25, 2018 | 32.38 | 32.40 | 32.16 | 32.23 | 123,698 | -0.09(-0.27%) |
Jan 24, 2018 | 32.44 | 32.58 | 32.22 | 32.32 | 283,445 | -0.12(-0.36%) |
Jan 23, 2018 | 32.25 | 32.44 | 32.19 | 32.43 | 187,894 | +0.20(+0.63%) |
Jan 22, 2018 | 32.22 | 32.23 | 32.00 | 32.23 | 306,353 | +0.02(+0.06%) |
Jan 19, 2018 | 32.13 | 32.24 | 32.11 | 32.21 | 180,766 | +0.16(+0.51%) |
Jan 18, 2018 | 32.00 | 32.13 | 31.95 | 32.05 | 149,921 | -0.08(-0.24%) |
Jan 17, 2018 | 31.96 | 32.15 | 31.86 | 32.12 | 208,664 | +0.23(+0.73%) |
Jan 16, 2018 | 32.33 | 32.60 | 31.81 | 31.89 | 340,656 | -0.48(-1.50%) |
Jan 12, 2018 | 32.38 | 32.38 | 32.38 | 0 | +0.20(+0.63%) | |
Jan 11, 2018 | 31.86 | 32.17 | 31.86 | 32.17 | 442,826 | +0.31(+0.97%) |
Jan 10, 2018 | 31.90 | 31.75 | 31.86 | 229,464 | -0.08(-0.24%) | |
Jan 09, 2018 | 31.98 | 32.02 | 31.74 | 31.94 | 243,143 | -0.07(-0.21%) |
Jan 08, 2018 | 31.77 | 32.02 | 31.68 | 32.01 | 247,784 | +0.28(+0.89%) |
Jan 05, 2018 | 31.75 | 31.80 | 31.61 | 31.73 | 333,726 | +0.09(+0.28%) |
Jan 04, 2018 | 31.63 | 31.77 | 31.61 | 31.64 | 626,584 | +0.15(+0.46%) |
Jan 03, 2018 | 31.23 | 31.49 | 31.22 | 31.49 | 364,230 | +0.31(+1.00%) |
Jan 02, 2018 | 30.77 | 31.18 | 30.77 | 31.18 | 195,694 | +0.50(+1.64%) |
Dec 29, 2017 | 30.68 | 30.68 | 30.68 | 0 | -0.19(-0.63%) | |
Dec 28, 2017 | 30.93 | 30.93 | 30.76 | 30.87 | 203,629 | +0.01(+0.03%) |
Dec 27, 2017 | 30.81 | 30.91 | 30.76 | 30.86 | 111,585 | +0.09(+0.28%) |
Dec 26, 2017 | 30.78 | 30.78 | 30.69 | 30.78 | 94,064 | +0.00(+0.01%) |
Dec 22, 2017 | 30.89 | 30.94 | 30.74 | 30.77 | 292,911 | -0.10(-0.31%) |
Dec 21, 2017 | 30.97 | 31.05 | 30.86 | 30.87 | 180,321 | -0.09(-0.28%) |
Dec 20, 2017 | 31.18 | 31.18 | 30.86 | 30.96 | 289,435 | -0.17(-0.56%) |
Dec 19, 2017 | 31.08 | 31.51 | 31.02 | 31.13 | 513,026 | +0.06(+0.19%) |
Dec 18, 2017 | 31.00 | 31.24 | 31.00 | 31.07 | 312,028 | +0.42(+1.36%) |
Dec 15, 2017 | 30.42 | 30.75 | 30.41 | 30.66 | 216,565 | +0.27(+0.89%) |
Dec 14, 2017 | 30.42 | 30.54 | 30.38 | 30.38 | 213,674 | +0.00(+0.00%) |
Dec 13, 2017 | 30.32 | 30.54 | 30.32 | 30.38 | 212,889 | +0.09(+0.29%) |
Dec 12, 2017 | 30.40 | 30.50 | 30.26 | 30.30 | 143,114 | -0.14(-0.45%) |
Dec 11, 2017 | 30.37 | 30.45 | 30.16 | 30.43 | 321,343 | +0.21(+0.71%) |
Dec 08, 2017 | 30.18 | 30.45 | 30.18 | 30.22 | 274,409 | +0.19(+0.65%) |
Dec 07, 2017 | 29.70 | 30.06 | 29.70 | 30.03 | 185,435 | +0.32(+1.08%) |
Dec 06, 2017 | 29.66 | 29.80 | 29.63 | 29.71 | 237,953 | -0.02(-0.07%) |
Dec 05, 2017 | 29.91 | 30.02 | 29.72 | 29.72 | 524,023 | -0.18(-0.62%) |
Dec 04, 2017 | 30.60 | 30.76 | 29.91 | 29.91 | 263,164 | -0.52(-1.72%) |