Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 31.99 | 32.16 | 31.80 | 31.83 | 6,204 | +0.18(+0.56%) |
Feb 27, 2018 | 31.94 | 32.14 | 31.63 | 31.65 | 17,075 | -0.79(-2.45%) |
Feb 26, 2018 | 32.16 | 32.52 | 32.16 | 32.45 | 23,654 | +1.19(+3.80%) |
Feb 23, 2018 | 31.14 | 31.27 | 31.10 | 31.26 | 1,263 | +0.17(+0.54%) |
Feb 22, 2018 | 31.03 | 31.34 | 31.03 | 31.09 | 7,151 | +0.23(+0.76%) |
Feb 21, 2018 | 31.09 | 31.20 | 30.86 | 30.86 | 4,321 | +0.16(+0.51%) |
Feb 20, 2018 | 31.03 | 31.03 | 30.70 | 30.70 | 29,054 | -0.50(-1.61%) |
Feb 16, 2018 | 31.21 | 31.21 | 31.21 | 0 | -0.11(-0.35%) | |
Feb 15, 2018 | 31.13 | 31.32 | 30.98 | 31.32 | 18,827 | +0.68(+2.24%) |
Feb 14, 2018 | 30.16 | 30.80 | 30.16 | 30.63 | 16,692 | +0.26(+0.87%) |
Feb 13, 2018 | 30.07 | 30.38 | 29.89 | 30.37 | 18,971 | +0.20(+0.67%) |
Feb 12, 2018 | 29.82 | 30.31 | 29.75 | 30.17 | 33,706 | +1.14(+3.93%) |
Feb 09, 2018 | 29.04 | 29.04 | 28.00 | 29.02 | 27,499 | -0.26(-0.87%) |
Feb 08, 2018 | 29.88 | 30.04 | 29.28 | 29.28 | 5,836 | -0.12(-0.40%) |
Feb 07, 2018 | 29.81 | 29.93 | 29.40 | 29.40 | 10,851 | -0.97(-3.19%) |
Feb 06, 2018 | 29.87 | 30.43 | 29.49 | 30.37 | 25,946 | -0.59(-1.92%) |
Feb 05, 2018 | 31.53 | 31.53 | 30.94 | 30.96 | 12,659 | -0.28(-0.91%) |
Feb 02, 2018 | 31.44 | 31.54 | 31.23 | 31.24 | 7,917 | +0.02(+0.06%) |
Feb 01, 2018 | 31.39 | 31.42 | 31.20 | 31.22 | 27,738 | -1.00(-3.11%) |
Jan 31, 2018 | 32.39 | 32.39 | 32.20 | 32.23 | 17,198 | -0.33(-1.03%) |
Jan 30, 2018 | 32.88 | 32.88 | 32.49 | 32.56 | 15,260 | -0.16(-0.50%) |
Jan 29, 2018 | 32.88 | 32.88 | 32.70 | 32.72 | 19,109 | -0.84(-2.50%) |
Jan 26, 2018 | 33.52 | 33.61 | 33.32 | 33.56 | 20,573 | +0.10(+0.30%) |
Jan 25, 2018 | 33.44 | 33.48 | 33.31 | 33.46 | 16,064 | +0.03(+0.08%) |
Jan 24, 2018 | 33.28 | 33.48 | 33.23 | 33.44 | 26,639 | +0.56(+1.69%) |
Jan 23, 2018 | 32.88 | 32.89 | 32.74 | 32.88 | 28,442 | +0.03(+0.08%) |
Jan 22, 2018 | 32.68 | 32.85 | 32.68 | 32.85 | 19,975 | +0.49(+1.52%) |
Jan 19, 2018 | 32.25 | 32.36 | 32.25 | 32.36 | 7,755 | +0.20(+0.62%) |
Jan 18, 2018 | 32.28 | 32.28 | 32.13 | 32.16 | 4,378 | -0.16(-0.48%) |
Jan 17, 2018 | 32.20 | 32.31 | 32.20 | 32.31 | 6,435 | -0.01(-0.03%) |
Jan 16, 2018 | 32.20 | 32.42 | 32.20 | 32.32 | 14,682 | -0.61(-1.86%) |
Jan 12, 2018 | 32.93 | 32.93 | 32.93 | 0 | +0.05(+0.17%) | |
Jan 11, 2018 | 32.70 | 32.88 | 32.69 | 32.88 | 3,682 | +0.56(+1.72%) |
Jan 10, 2018 | 32.39 | 32.39 | 32.32 | 32.32 | 8,968 | -0.21(-0.65%) |
Jan 09, 2018 | 32.61 | 32.61 | 32.53 | 32.53 | 7,018 | -0.06(-0.20%) |
Jan 08, 2018 | 32.56 | 32.60 | 32.56 | 32.59 | 8,086 | -0.07(-0.22%) |
Jan 05, 2018 | 32.79 | 32.79 | 32.60 | 32.67 | 18,352 | -0.08(-0.25%) |
Jan 04, 2018 | 32.65 | 32.75 | 32.65 | 32.75 | 5,290 | +0.10(+0.31%) |
Jan 03, 2018 | 32.43 | 32.65 | 32.42 | 32.65 | 10,606 | +0.46(+1.42%) |
Jan 02, 2018 | 32.28 | 32.28 | 32.08 | 32.19 | 5,582 | +0.59(+1.88%) |
Dec 29, 2017 | 31.60 | 31.60 | 31.60 | 0 | +0.32(+1.02%) | |
Dec 28, 2017 | 31.29 | 31.31 | 31.27 | 31.28 | 3,788 | +0.29(+0.94%) |
Dec 27, 2017 | 31.24 | 31.24 | 30.99 | 30.99 | 8,333 | -0.47(-1.51%) |
Dec 26, 2017 | 31.67 | 31.67 | 31.46 | 31.46 | 2,589 | -0.13(-0.41%) |
Dec 22, 2017 | 31.69 | 31.69 | 31.58 | 31.59 | 9,776 | -0.30(-0.94%) |
Dec 21, 2017 | 31.65 | 31.89 | 31.65 | 31.89 | 8,062 | +0.52(+1.66%) |
Dec 20, 2017 | 31.39 | 31.39 | 31.37 | 31.37 | 1,300 | -0.26(-0.84%) |
Dec 19, 2017 | 31.64 | 31.64 | 31.64 | 31.64 | 382 | +0.37(+1.17%) |
Dec 18, 2017 | 31.20 | 31.27 | 31.19 | 31.27 | 8,768 | -0.20(-0.62%) |
Dec 15, 2017 | 31.41 | 31.47 | 31.40 | 31.47 | 2,070 | -0.18(-0.58%) |
Dec 14, 2017 | 31.51 | 31.69 | 31.51 | 31.65 | 3,755 | -0.33(-1.03%) |
Dec 13, 2017 | 31.74 | 31.98 | 31.74 | 31.98 | 1,420 | +0.41(+1.29%) |
Dec 12, 2017 | 31.43 | 31.59 | 31.42 | 31.57 | 1,568 | -0.24(-0.76%) |
Dec 11, 2017 | 31.80 | 31.89 | 31.80 | 31.81 | 5,525 | +0.55(+1.75%) |
Dec 08, 2017 | 31.23 | 31.27 | 31.23 | 31.27 | 1,128 | +0.48(+1.57%) |
Dec 07, 2017 | 30.86 | 30.89 | 30.78 | 30.78 | 4,676 | -0.37(-1.20%) |
Dec 06, 2017 | 31.17 | 31.23 | 31.15 | 31.16 | 2,196 | +0.18(+0.59%) |
Dec 05, 2017 | 31.10 | 31.10 | 30.88 | 30.97 | 12,178 | -0.54(-1.71%) |
Dec 04, 2017 | 31.44 | 31.44 | 31.44 | 31.51 | 6,111 | +0.09(+0.28%) |