Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 30.14 | 30.17 | 28.26 | 28.38 | 2,343,138 | -1.55(-5.17%) |
Feb 27, 2018 | 31.11 | 31.73 | 29.45 | 29.93 | 3,397,733 | +1.62(+5.73%) |
Feb 26, 2018 | 28.46 | 28.75 | 28.10 | 28.31 | 1,671,625 | -0.19(-0.67%) |
Feb 23, 2018 | 28.33 | 28.50 | 27.86 | 28.50 | 783,323 | +0.24(+0.85%) |
Feb 22, 2018 | 28.26 | 1,189,803 | +0.27(+0.98%) | |||
Feb 21, 2018 | 28.03 | 28.78 | 27.91 | 27.98 | 1,035,234 | +0.06(+0.21%) |
Feb 20, 2018 | 27.87 | 28.39 | 27.67 | 27.92 | 1,214,393 | -0.02(-0.09%) |
Feb 16, 2018 | 27.95 | 27.95 | 27.95 | 0 | -0.23(-0.83%) | |
Feb 15, 2018 | 28.40 | 28.71 | 27.70 | 28.18 | 1,188,129 | +0.10(+0.36%) |
Feb 14, 2018 | 26.71 | 28.15 | 26.52 | 28.08 | 1,408,986 | +1.47(+5.53%) |
Feb 13, 2018 | 26.23 | 26.68 | 26.20 | 26.61 | 1,077,653 | -0.12(-0.47%) |
Feb 12, 2018 | 26.09 | 26.83 | 26.03 | 26.73 | 1,281,991 | +0.88(+3.41%) |
Feb 09, 2018 | 25.97 | 26.44 | 24.89 | 25.85 | 1,719,438 | +0.03(+0.13%) |
Feb 08, 2018 | 27.24 | 27.57 | 25.79 | 25.82 | 1,215,763 | -1.37(-5.05%) |
Feb 07, 2018 | 27.48 | 27.79 | 26.75 | 27.19 | 1,974,826 | -0.33(-1.21%) |
Feb 06, 2018 | 26.18 | 27.80 | 26.12 | 27.52 | 2,260,867 | +0.61(+2.26%) |
Feb 05, 2018 | 26.87 | 27.73 | 26.45 | 26.92 | 1,596,749 | -0.51(-1.85%) |
Feb 02, 2018 | 28.37 | 28.56 | 27.32 | 27.42 | 1,114,197 | -1.26(-4.41%) |
Feb 01, 2018 | 29.10 | 29.10 | 28.30 | 28.69 | 1,360,411 | -0.33(-1.15%) |
Jan 31, 2018 | 28.73 | 29.18 | 28.50 | 29.02 | 2,298,420 | +0.46(+1.60%) |
Jan 30, 2018 | 28.75 | 28.75 | 28.29 | 28.56 | 1,378,199 | -0.35(-1.21%) |
Jan 29, 2018 | 29.94 | 29.96 | 28.80 | 28.91 | 1,769,455 | -1.21(-4.03%) |
Jan 26, 2018 | 30.54 | 30.64 | 30.03 | 30.13 | 1,335,366 | -0.32(-1.04%) |
Jan 25, 2018 | 31.06 | 31.06 | 30.29 | 30.44 | 1,135,349 | -0.30(-0.97%) |
Jan 24, 2018 | 31.74 | 31.75 | 30.30 | 30.74 | 1,829,139 | -0.76(-2.40%) |
Jan 23, 2018 | 31.97 | 31.97 | 31.43 | 31.50 | 642,310 | -0.37(-1.17%) |
Jan 22, 2018 | 31.55 | 32.14 | 31.54 | 31.87 | 987,887 | +0.32(+1.00%) |
Jan 19, 2018 | 31.74 | 31.83 | 31.26 | 31.56 | 1,384,026 | -0.32(-1.02%) |
Jan 18, 2018 | 32.50 | 32.61 | 31.67 | 31.88 | 1,299,903 | -0.67(-2.04%) |
Jan 17, 2018 | 31.85 | 32.80 | 31.82 | 32.55 | 1,775,224 | +0.75(+2.35%) |
Jan 16, 2018 | 31.61 | 32.24 | 31.50 | 31.80 | 1,888,166 | +0.49(+1.57%) |
Jan 12, 2018 | 31.31 | 31.31 | 31.31 | 0 | +0.41(+1.32%) | |
Jan 11, 2018 | 30.73 | 31.57 | 30.72 | 30.90 | 1,881,861 | +0.67(+2.20%) |
Jan 10, 2018 | 30.25 | 30.24 | 668,060 | +0.08(+0.28%) | ||
Jan 09, 2018 | 30.48 | 30.54 | 30.09 | 30.15 | 635,029 | -0.30(-0.98%) |
Jan 08, 2018 | 30.85 | 30.88 | 30.29 | 30.45 | 1,124,360 | -0.43(-1.40%) |
Jan 05, 2018 | 30.26 | 31.12 | 30.24 | 30.88 | 1,579,408 | +0.62(+2.03%) |
Jan 04, 2018 | 30.13 | 30.40 | 29.94 | 30.27 | 1,407,669 | +0.28(+0.94%) |
Jan 03, 2018 | 29.91 | 30.11 | 29.55 | 29.99 | 1,710,975 | +0.18(+0.61%) |
Jan 02, 2018 | 29.36 | 29.81 | 29.34 | 29.80 | 1,230,572 | +0.74(+2.55%) |
Dec 29, 2017 | 29.06 | 29.06 | 29.06 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 29.15 | 29.30 | 28.91 | 29.06 | 659,452 | -0.12(-0.40%) |
Dec 27, 2017 | 29.28 | 29.43 | 29.00 | 29.18 | 876,124 | +0.03(+0.11%) |
Dec 26, 2017 | 28.45 | 29.25 | 28.41 | 29.15 | 1,037,055 | +0.85(+3.00%) |
Dec 22, 2017 | 28.77 | 28.80 | 27.95 | 28.30 | 815,748 | -0.46(-1.59%) |
Dec 21, 2017 | 27.86 | 28.97 | 27.77 | 28.75 | 1,547,379 | +1.06(+3.81%) |
Dec 20, 2017 | 26.83 | 27.74 | 26.70 | 27.70 | 1,705,729 | +1.01(+3.77%) |
Dec 19, 2017 | 26.82 | 27.02 | 26.66 | 26.69 | 1,480,169 | -0.15(-0.56%) |
Dec 18, 2017 | 27.15 | 27.21 | 26.66 | 26.84 | 1,293,673 | -0.22(-0.83%) |
Dec 15, 2017 | 26.82 | 27.32 | 26.78 | 27.07 | 2,346,705 | +0.28(+1.06%) |
Dec 14, 2017 | 27.41 | 27.62 | 26.76 | 26.78 | 2,046,842 | -0.58(-2.13%) |
Dec 13, 2017 | 27.20 | 27.59 | 27.05 | 27.37 | 1,670,245 | +0.04(+0.15%) |
Dec 12, 2017 | 27.17 | 27.69 | 27.17 | 27.32 | 1,348,086 | +0.22(+0.80%) |
Dec 11, 2017 | 27.17 | 27.34 | 26.86 | 27.11 | 1,516,021 | -0.14(-0.52%) |
Dec 08, 2017 | 26.78 | 27.42 | 26.74 | 27.25 | 1,238,857 | +0.00(+0.00%) |
Dec 07, 2017 | 26.88 | 27.38 | 26.73 | 992,175 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.32 | 27.44 | 26.63 | 26.88 | 1,189,488 | -0.68(-2.47%) |
Dec 05, 2017 | 27.20 | 27.94 | 27.07 | 27.57 | 1,408,805 | +0.72(+2.70%) |
Dec 04, 2017 | 27.00 | 27.43 | 26.77 | 26.84 | 1,115,416 | -0.19(-0.71%) |