Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.47 | 29.65 | 29.27 | 29.28 | 3,058,829 | -0.06(-0.19%) |
Feb 27, 2018 | 29.64 | 29.82 | 29.34 | 29.34 | 2,113,851 | -0.27(-0.90%) |
Feb 26, 2018 | 29.54 | 29.69 | 29.29 | 29.60 | 2,365,159 | +0.20(+0.69%) |
Feb 23, 2018 | 29.11 | 29.44 | 28.91 | 29.40 | 2,935,977 | +0.28(+0.95%) |
Feb 22, 2018 | 29.13 | 2,579,263 | +0.20(+0.70%) | |||
Feb 21, 2018 | 29.44 | 29.66 | 28.92 | 28.92 | 3,304,120 | -0.32(-1.08%) |
Feb 20, 2018 | 29.39 | 29.73 | 29.22 | 29.24 | 3,776,616 | -0.14(-0.47%) |
Feb 16, 2018 | 29.38 | 29.38 | 29.38 | 0 | -0.09(-0.30%) | |
Feb 15, 2018 | 28.88 | 29.48 | 28.75 | 29.47 | 3,238,237 | +0.66(+2.31%) |
Feb 14, 2018 | 28.76 | 28.86 | 28.34 | 28.80 | 5,733,410 | +0.06(+0.20%) |
Feb 13, 2018 | 28.96 | 28.75 | 6,417,244 | -0.19(-0.64%) | ||
Feb 12, 2018 | 29.00 | 29.28 | 28.85 | 28.93 | 7,277,746 | +0.11(+0.39%) |
Feb 09, 2018 | 28.99 | 29.28 | 28.63 | 28.82 | 7,752,070 | +0.06(+0.20%) |
Feb 08, 2018 | 29.12 | 29.33 | 28.75 | 28.76 | 4,663,920 | -0.32(-1.11%) |
Feb 07, 2018 | 28.95 | 29.71 | 28.89 | 29.09 | 4,777,582 | +0.15(+0.50%) |
Feb 06, 2018 | 28.45 | 29.13 | 28.16 | 28.94 | 6,839,658 | -0.32(-1.11%) |
Feb 05, 2018 | 29.72 | 30.01 | 29.09 | 29.26 | 2,910,521 | -0.49(-1.63%) |
Feb 02, 2018 | 30.32 | 30.40 | 29.73 | 29.75 | 4,226,055 | -0.73(-2.39%) |
Feb 01, 2018 | 30.71 | 30.79 | 30.41 | 30.48 | 3,250,988 | -0.32(-1.03%) |
Jan 31, 2018 | 30.68 | 30.99 | 30.52 | 30.80 | 3,827,850 | +0.11(+0.37%) |
Jan 30, 2018 | 30.89 | 31.15 | 30.68 | 30.68 | 5,046,706 | -0.28(-0.92%) |
Jan 29, 2018 | 31.09 | 31.67 | 30.97 | 30.97 | 5,918,469 | -0.06(-0.20%) |
Jan 26, 2018 | 30.67 | 31.04 | 30.37 | 31.03 | 5,693,263 | +0.37(+1.21%) |
Jan 25, 2018 | 30.35 | 30.71 | 30.34 | 30.66 | 3,694,784 | +0.35(+1.17%) |
Jan 24, 2018 | 30.50 | 30.61 | 30.28 | 30.30 | 3,290,899 | -0.10(-0.32%) |
Jan 23, 2018 | 30.27 | 30.59 | 30.07 | 30.40 | 3,461,234 | -0.04(-0.13%) |
Jan 22, 2018 | 30.40 | 30.59 | 30.25 | 30.44 | 3,648,352 | +0.00(+0.00%) |
Jan 19, 2018 | 30.18 | 30.46 | 30.09 | 30.44 | 5,278,469 | +0.49(+1.64%) |
Jan 18, 2018 | 29.98 | 30.20 | 29.88 | 29.95 | 3,644,390 | -0.08(-0.27%) |
Jan 17, 2018 | 29.80 | 30.22 | 29.64 | 30.03 | 5,204,340 | +0.39(+1.33%) |
Jan 16, 2018 | 29.78 | 29.90 | 29.60 | 29.63 | 4,158,734 | +0.05(+0.16%) |
Jan 12, 2018 | 29.59 | 29.59 | 29.59 | 0 | -0.04(-0.14%) | |
Jan 11, 2018 | 29.74 | 29.78 | 29.49 | 29.63 | 3,356,331 | -0.06(-0.19%) |
Jan 10, 2018 | 30.09 | 30.17 | 29.50 | 29.68 | 3,441,751 | -0.45(-1.50%) |
Jan 09, 2018 | 30.05 | 30.24 | 29.80 | 30.13 | 4,106,647 | -0.10(-0.35%) |
Jan 08, 2018 | 30.63 | 30.63 | 30.15 | 30.24 | 3,369,714 | -0.44(-1.42%) |
Jan 05, 2018 | 30.59 | 30.84 | 30.38 | 30.67 | 5,666,811 | +0.10(+0.32%) |
Jan 04, 2018 | 30.20 | 30.65 | 30.04 | 30.58 | 4,049,214 | +0.49(+1.63%) |
Jan 03, 2018 | 30.26 | 30.27 | 29.93 | 30.09 | 3,604,470 | -0.15(-0.51%) |
Jan 02, 2018 | 30.37 | 30.45 | 30.18 | 30.24 | 3,157,155 | -0.12(-0.40%) |
Dec 29, 2017 | 30.36 | 30.36 | 30.36 | 0 | -0.31(-1.00%) | |
Dec 28, 2017 | 30.75 | 30.80 | 30.37 | 30.67 | 2,328,136 | -0.02(-0.05%) |
Dec 27, 2017 | 30.80 | 30.92 | 30.59 | 30.68 | 3,345,985 | -0.11(-0.37%) |
Dec 26, 2017 | 30.72 | 31.13 | 30.64 | 30.80 | 2,345,492 | +0.10(+0.34%) |
Dec 22, 2017 | 30.66 | 30.84 | 30.56 | 30.69 | 3,574,663 | +0.19(+0.61%) |
Dec 21, 2017 | 31.43 | 31.60 | 30.23 | 30.50 | 6,567,215 | -0.23(-0.76%) |
Dec 20, 2017 | 30.63 | 30.86 | 30.26 | 30.74 | 7,072,688 | +0.13(+0.42%) |
Dec 19, 2017 | 30.72 | 30.84 | 30.46 | 30.61 | 5,389,131 | +0.17(+0.56%) |
Dec 18, 2017 | 30.61 | 30.80 | 30.38 | 30.44 | 4,626,579 | +0.01(+0.03%) |
Dec 15, 2017 | 29.92 | 30.50 | 29.92 | 30.43 | 6,510,825 | +0.60(+2.03%) |
Dec 14, 2017 | 30.17 | 30.24 | 29.80 | 29.83 | 4,956,980 | -0.27(-0.88%) |
Dec 13, 2017 | 30.33 | 30.36 | 29.95 | 30.09 | 4,242,135 | -0.17(-0.56%) |
Dec 12, 2017 | 30.26 | 30.49 | 30.16 | 30.26 | 4,218,549 | +0.25(+0.83%) |
Dec 11, 2017 | 29.92 | 30.05 | 29.79 | 30.01 | 3,707,811 | -0.01(-0.03%) |
Dec 08, 2017 | 30.06 | 30.15 | 29.80 | 30.02 | 2,639,407 | +0.00(+0.00%) |
Dec 07, 2017 | 29.91 | 30.21 | 29.76 | 30.02 | 4,478,350 | +0.14(+0.46%) |
Dec 06, 2017 | 29.79 | 30.04 | 29.71 | 29.88 | 4,679,516 | -0.07(-0.24%) |
Dec 05, 2017 | 30.69 | 30.73 | 29.82 | 29.96 | 3,078,039 | -0.61(-2.00%) |
Dec 04, 2017 | 30.58 | 30.63 | 30.27 | 30.57 | 7,194,973 | +0.37(+1.23%) |