Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 31.79 | 32.56 | 31.10 | 31.14 | 510,218 | -0.47(-1.49%) |
Feb 27, 2018 | 32.19 | 32.19 | 31.61 | 31.61 | 469,376 | -0.51(-1.58%) |
Feb 26, 2018 | 32.05 | 32.72 | 31.65 | 32.12 | 268,974 | +0.07(+0.23%) |
Feb 23, 2018 | 31.50 | 32.81 | 31.47 | 32.05 | 649,741 | +0.73(+2.32%) |
Feb 22, 2018 | 30.67 | 31.32 | 1,355,342 | -1.34(-4.12%) | ||
Feb 21, 2018 | 32.34 | 33.39 | 25.98 | 32.66 | 768,288 | +0.18(+0.56%) |
Feb 20, 2018 | 31.94 | 32.66 | 31.94 | 32.48 | 259,942 | +0.44(+1.36%) |
Feb 16, 2018 | 32.05 | 32.05 | 32.05 | 0 | -0.11(-0.34%) | |
Feb 15, 2018 | 31.86 | 32.23 | 30.67 | 32.16 | 219,504 | +0.51(+1.61%) |
Feb 14, 2018 | 30.88 | 31.65 | 30.65 | 31.65 | 327,037 | +0.47(+1.52%) |
Feb 13, 2018 | 30.92 | 31.47 | 30.72 | 31.17 | 348,174 | +0.07(+0.23%) |
Feb 12, 2018 | 30.45 | 31.28 | 30.08 | 31.10 | 376,482 | +0.80(+2.64%) |
Feb 09, 2018 | 30.77 | 31.14 | 29.81 | 30.30 | 490,107 | -0.22(-0.71%) |
Feb 08, 2018 | 31.07 | 32.30 | 30.38 | 30.52 | 521,593 | -0.44(-1.41%) |
Feb 07, 2018 | 30.81 | 31.14 | 30.81 | 30.96 | 322,573 | +0.04(+0.12%) |
Feb 06, 2018 | 30.45 | 31.21 | 30.35 | 30.92 | 374,502 | -0.25(-0.82%) |
Feb 05, 2018 | 31.50 | 33.28 | 30.77 | 31.17 | 382,555 | -0.47(-1.49%) |
Feb 02, 2018 | 32.48 | 32.48 | 30.52 | 31.65 | 744,311 | -0.94(-2.90%) |
Feb 01, 2018 | 32.77 | 33.14 | 32.34 | 32.59 | 359,728 | -0.18(-0.55%) |
Jan 31, 2018 | 32.77 | 33.46 | 32.59 | 32.77 | 346,318 | +0.25(+0.78%) |
Jan 30, 2018 | 32.01 | 32.21 | 32.01 | 32.52 | 330,461 | +0.29(+0.90%) |
Jan 29, 2018 | 32.52 | 32.70 | 32.19 | 32.23 | 348,558 | -0.29(-0.89%) |
Jan 26, 2018 | 32.95 | 33.43 | 32.16 | 32.52 | 457,270 | -0.18(-0.56%) |
Jan 25, 2018 | 32.95 | 33.26 | 32.63 | 32.70 | 321,219 | -0.25(-0.77%) |
Jan 24, 2018 | 33.21 | 33.35 | 32.66 | 32.95 | 203,427 | -0.04(-0.11%) |
Jan 23, 2018 | 32.95 | 33.06 | 32.45 | 32.99 | 170,984 | +0.04(+0.11%) |
Jan 22, 2018 | 32.48 | 33.03 | 32.12 | 32.95 | 315,087 | +0.62(+1.91%) |
Jan 19, 2018 | 32.05 | 32.77 | 31.43 | 32.34 | 393,991 | +0.22(+0.68%) |
Jan 18, 2018 | 33.14 | 32.12 | 32.12 | 297,852 | -0.87(-2.64%) | |
Jan 17, 2018 | 32.37 | 33.03 | 32.34 | 32.99 | 240,750 | +0.69(+2.14%) |
Jan 16, 2018 | 33.14 | 33.39 | 32.26 | 32.30 | 257,859 | -0.62(-1.88%) |
Jan 12, 2018 | 32.92 | 32.92 | 32.92 | 0 | +0.22(+0.67%) | |
Jan 11, 2018 | 31.72 | 32.74 | 31.72 | 32.70 | 176,821 | +0.51(+1.58%) |
Jan 10, 2018 | 32.52 | 32.88 | 31.57 | 32.19 | 278,699 | -0.58(-1.77%) |
Jan 09, 2018 | 33.06 | 33.54 | 32.76 | 32.77 | 219,016 | -0.25(-0.77%) |
Jan 08, 2018 | 32.56 | 33.21 | 32.28 | 33.03 | 346,910 | +0.47(+1.45%) |
Jan 05, 2018 | 32.70 | 32.77 | 32.28 | 32.56 | 391,822 | +0.00(+0.00%) |
Jan 04, 2018 | 32.52 | 32.59 | 32.01 | 32.56 | 359,811 | +0.07(+0.22%) |
Jan 03, 2018 | 32.37 | 32.70 | 32.19 | 32.48 | 271,330 | +0.04(+0.11%) |
Jan 02, 2018 | 33.17 | 33.17 | 32.26 | 32.45 | 577,733 | -0.47(-1.44%) |
Dec 29, 2017 | 32.92 | 32.92 | 32.92 | 0 | -0.36(-1.09%) | |
Dec 28, 2017 | 32.70 | 33.65 | 32.66 | 33.28 | 564,162 | +0.62(+1.89%) |
Dec 27, 2017 | 32.37 | 32.56 | 32.26 | 32.66 | 413,888 | +0.22(+0.67%) |
Dec 26, 2017 | 32.23 | 32.77 | 32.23 | 32.45 | 468,784 | +0.22(+0.68%) |
Dec 22, 2017 | 32.45 | 32.74 | 32.16 | 32.23 | 327,012 | -0.40(-1.23%) |
Dec 21, 2017 | 32.95 | 33.24 | 32.52 | 32.63 | 415,063 | -0.22(-0.66%) |
Dec 20, 2017 | 33.57 | 33.61 | 32.77 | 32.85 | 443,435 | -0.51(-1.53%) |
Dec 19, 2017 | 34.01 | 34.43 | 33.28 | 33.35 | 393,954 | -0.62(-1.82%) |
Dec 18, 2017 | 33.83 | 34.84 | 33.83 | 33.97 | 593,089 | +0.36(+1.08%) |
Dec 15, 2017 | 34.08 | 34.48 | 33.61 | 33.61 | 1,042,803 | -0.44(-1.28%) |
Dec 14, 2017 | 34.23 | 34.52 | 33.94 | 34.05 | 586,246 | -0.07(-0.21%) |
Dec 13, 2017 | 33.75 | 34.77 | 33.72 | 34.12 | 528,440 | +0.51(+1.51%) |
Dec 12, 2017 | 33.50 | 33.79 | 33.25 | 33.61 | 445,127 | +0.11(+0.33%) |
Dec 11, 2017 | 33.06 | 33.86 | 32.88 | 33.50 | 563,540 | +0.55(+1.65%) |
Dec 08, 2017 | 33.21 | 34.05 | 32.88 | 32.95 | 525,973 | -0.24(-0.71%) |
Dec 07, 2017 | 32.30 | 33.86 | 32.30 | 33.19 | 846,576 | +1.11(+3.45%) |
Dec 06, 2017 | 32.56 | 33.10 | 31.57 | 32.08 | 741,444 | -0.40(-1.23%) |
Dec 05, 2017 | 32.88 | 33.43 | 32.41 | 32.48 | 442,247 | -0.51(-1.54%) |
Dec 04, 2017 | 34.08 | 34.59 | 32.88 | 32.99 | 341,616 | -1.05(-3.10%) |