Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 28.00 | 28.14 | 27.60 | 27.60 | 1,246,625 | -0.40(-1.43%) |
Feb 27, 2018 | 28.37 | 28.39 | 28.00 | 28.00 | 1,177,694 | -0.46(-1.61%) |
Feb 26, 2018 | 28.40 | 28.48 | 28.31 | 28.46 | 1,097,390 | +0.24(+0.85%) |
Feb 23, 2018 | 27.98 | 28.30 | 27.94 | 28.22 | 1,319,755 | +0.20(+0.70%) |
Feb 22, 2018 | 28.03 | 2,385,005 | +0.24(+0.86%) | |||
Feb 21, 2018 | 28.05 | 28.24 | 27.79 | 27.79 | 2,067,316 | -0.03(-0.10%) |
Feb 20, 2018 | 27.93 | 28.04 | 27.81 | 27.81 | 1,205,807 | -0.25(-0.90%) |
Feb 16, 2018 | 28.07 | 28.07 | 28.07 | 0 | +0.13(+0.48%) | |
Feb 15, 2018 | 27.97 | 28.03 | 27.79 | 27.93 | 2,330,721 | -0.10(-0.35%) |
Feb 14, 2018 | 27.61 | 28.04 | 27.57 | 28.03 | 4,156,218 | +0.32(+1.17%) |
Feb 13, 2018 | 27.70 | 27.80 | 27.56 | 27.71 | 4,849,418 | -0.13(-0.48%) |
Feb 12, 2018 | 27.81 | 27.92 | 27.70 | 27.84 | 4,136,870 | +0.43(+1.56%) |
Feb 09, 2018 | 27.72 | 27.76 | 26.82 | 27.41 | 5,599,633 | -0.37(-1.32%) |
Feb 08, 2018 | 28.31 | 28.42 | 27.78 | 27.78 | 4,349,039 | -0.63(-2.20%) |
Feb 07, 2018 | 28.55 | 28.71 | 28.39 | 28.40 | 5,023,349 | -1.21(-4.08%) |
Feb 06, 2018 | 29.29 | 29.83 | 29.24 | 29.61 | 5,844,380 | +0.16(+0.56%) |
Feb 05, 2018 | 30.20 | 30.21 | 29.11 | 29.45 | 7,451,209 | -0.94(-3.11%) |
Feb 02, 2018 | 30.61 | 30.70 | 30.38 | 30.40 | 5,952,215 | -0.41(-1.32%) |
Feb 01, 2018 | 30.79 | 31.01 | 30.71 | 30.80 | 2,829,172 | -0.09(-0.30%) |
Jan 31, 2018 | 31.38 | 31.38 | 30.76 | 30.89 | 2,530,723 | -0.62(-1.96%) |
Jan 30, 2018 | 31.66 | 31.73 | 31.35 | 31.51 | 2,476,146 | -0.36(-1.13%) |
Jan 29, 2018 | 31.55 | 31.91 | 31.44 | 31.87 | 3,317,341 | -0.31(-0.96%) |
Jan 26, 2018 | 32.10 | 32.25 | 31.96 | 32.18 | 3,061,624 | +0.54(+1.71%) |
Jan 25, 2018 | 31.71 | 31.76 | 31.55 | 31.64 | 2,831,013 | +0.31(+0.99%) |
Jan 24, 2018 | 31.38 | 31.55 | 31.27 | 31.33 | 4,334,416 | +0.57(+1.85%) |
Jan 23, 2018 | 31.00 | 31.00 | 30.58 | 30.76 | 4,359,749 | +0.38(+1.25%) |
Jan 22, 2018 | 30.13 | 30.49 | 30.02 | 30.38 | 12,220,203 | -0.98(-3.14%) |
Jan 19, 2018 | 31.39 | 31.48 | 31.25 | 31.37 | 2,698,647 | +0.06(+0.20%) |
Jan 18, 2018 | 31.30 | 31.34 | 31.07 | 31.30 | 2,651,430 | -0.06(-0.20%) |
Jan 17, 2018 | 31.51 | 31.51 | 31.31 | 31.37 | 1,298,146 | -0.22(-0.69%) |
Jan 16, 2018 | 31.35 | 31.72 | 31.34 | 31.58 | 3,301,227 | +0.09(+0.29%) |
Jan 12, 2018 | 31.49 | 31.49 | 31.49 | 0 | +0.54(+1.75%) | |
Jan 11, 2018 | 30.77 | 30.94 | 30.75 | 30.95 | 2,334,293 | +0.20(+0.66%) |
Jan 10, 2018 | 30.89 | 30.99 | 30.71 | 30.75 | 1,403,436 | -0.44(-1.40%) |
Jan 09, 2018 | 31.20 | 31.27 | 30.96 | 31.18 | 2,718,801 | -0.18(-0.58%) |
Jan 08, 2018 | 31.35 | 31.38 | 31.12 | 31.37 | 1,217,730 | -0.05(-0.16%) |
Jan 05, 2018 | 31.44 | 31.51 | 31.28 | 31.41 | 1,946,928 | +0.54(+1.75%) |
Jan 04, 2018 | 31.06 | 31.17 | 30.85 | 30.87 | 1,649,568 | +0.49(+1.62%) |
Jan 03, 2018 | 30.55 | 30.58 | 30.38 | 30.38 | 1,598,300 | -0.08(-0.28%) |
Jan 02, 2018 | 30.22 | 30.51 | 30.19 | 30.47 | 1,317,809 | +0.22(+0.74%) |
Dec 29, 2017 | 30.24 | 30.24 | 30.24 | 0 | -0.04(-0.14%) | |
Dec 28, 2017 | 30.37 | 30.42 | 30.21 | 30.28 | 894,614 | -0.04(-0.12%) |
Dec 27, 2017 | 30.26 | 30.40 | 30.22 | 30.32 | 1,064,433 | +0.18(+0.58%) |
Dec 26, 2017 | 30.16 | 30.35 | 30.12 | 30.14 | 1,008,078 | -0.06(-0.21%) |
Dec 22, 2017 | 30.21 | 30.27 | 30.10 | 30.21 | 1,127,383 | +0.00(+0.00%) |
Dec 21, 2017 | 30.28 | 30.45 | 30.20 | 30.21 | 1,475,377 | -0.06(-0.19%) |
Dec 20, 2017 | 30.55 | 30.61 | 30.26 | 30.26 | 1,669,669 | -0.11(-0.35%) |
Dec 19, 2017 | 30.52 | 30.61 | 30.33 | 30.37 | 2,366,411 | -0.22(-0.71%) |
Dec 18, 2017 | 30.92 | 30.98 | 30.56 | 30.59 | 2,257,211 | +0.23(+0.74%) |
Dec 15, 2017 | 30.34 | 30.52 | 30.27 | 30.36 | 2,486,830 | +0.06(+0.19%) |
Dec 14, 2017 | 30.91 | 30.93 | 30.25 | 30.30 | 3,084,515 | -0.58(-1.89%) |
Dec 13, 2017 | 30.99 | 30.99 | 30.64 | 30.89 | 1,576,415 | -0.03(-0.09%) |
Dec 12, 2017 | 30.84 | 30.98 | 30.82 | 30.92 | 1,187,657 | +0.18(+0.59%) |
Dec 11, 2017 | 30.49 | 30.80 | 30.45 | 30.73 | 2,110,035 | +0.32(+1.06%) |
Dec 08, 2017 | 30.18 | 30.44 | 30.14 | 30.41 | 1,312,756 | -0.04(-0.12%) |
Dec 07, 2017 | 30.22 | 30.54 | 30.19 | 30.44 | 1,675,342 | +0.08(+0.28%) |
Dec 06, 2017 | 30.40 | 30.53 | 30.31 | 30.36 | 2,125,932 | -0.24(-0.78%) |
Dec 05, 2017 | 30.68 | 30.81 | 30.54 | 30.60 | 1,635,504 | -0.46(-1.47%) |
Dec 04, 2017 | 31.19 | 31.31 | 31.05 | 31.06 | 2,187,541 | -0.32(-1.03%) |