Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 28.07 | 28.44 | 27.86 | 27.88 | 1,753,859 | -0.05(-0.20%) |
Feb 27, 2018 | 28.62 | 28.62 | 27.79 | 27.94 | 1,511,231 | -0.60(-2.10%) |
Feb 26, 2018 | 28.62 | 28.62 | 28.30 | 28.54 | 1,058,249 | +0.03(+0.11%) |
Feb 23, 2018 | 28.24 | 28.56 | 28.15 | 28.51 | 1,279,517 | +0.43(+1.53%) |
Feb 22, 2018 | 28.24 | 28.08 | 1,870,644 | +0.16(+0.56%) | ||
Feb 21, 2018 | 28.59 | 28.65 | 27.90 | 27.92 | 1,127,715 | -0.62(-2.16%) |
Feb 20, 2018 | 28.42 | 28.98 | 28.42 | 28.54 | 1,617,892 | +0.05(+0.16%) |
Feb 16, 2018 | 28.49 | 28.49 | 28.49 | 0 | +0.09(+0.33%) | |
Feb 15, 2018 | 28.21 | 28.46 | 28.15 | 28.40 | 1,374,655 | +0.22(+0.78%) |
Feb 14, 2018 | 28.49 | 28.56 | 27.81 | 28.18 | 1,698,751 | -0.16(-0.58%) |
Feb 13, 2018 | 28.20 | 28.45 | 27.84 | 28.34 | 1,000,104 | +0.27(+0.97%) |
Feb 12, 2018 | 28.09 | 28.19 | 27.13 | 28.07 | 1,094,264 | +0.04(+0.14%) |
Feb 09, 2018 | 27.38 | 28.23 | 27.08 | 28.03 | 993,966 | +0.79(+2.89%) |
Feb 08, 2018 | 28.02 | 28.28 | 27.24 | 27.24 | 1,278,981 | -0.83(-2.97%) |
Feb 07, 2018 | 28.11 | 28.22 | 27.93 | 28.08 | 999,421 | +0.02(+0.08%) |
Feb 06, 2018 | 27.95 | 28.37 | 27.45 | 28.05 | 1,592,110 | -0.63(-2.20%) |
Feb 05, 2018 | 29.19 | 29.34 | 28.28 | 28.69 | 886,747 | -0.63(-2.15%) |
Feb 02, 2018 | 29.33 | 29.57 | 29.06 | 29.32 | 853,216 | -0.32(-1.08%) |
Feb 01, 2018 | 30.17 | 30.52 | 29.61 | 29.64 | 1,016,287 | -0.52(-1.73%) |
Jan 31, 2018 | 29.93 | 30.29 | 29.89 | 30.16 | 1,243,907 | +0.30(+0.99%) |
Jan 30, 2018 | 29.90 | 30.04 | 29.90 | 29.86 | 658,613 | -0.05(-0.18%) |
Jan 29, 2018 | 30.11 | 30.16 | 29.84 | 29.92 | 801,685 | -0.27(-0.90%) |
Jan 26, 2018 | 30.73 | 30.81 | 30.07 | 30.19 | 1,235,183 | -0.48(-1.55%) |
Jan 25, 2018 | 30.57 | 30.70 | 30.43 | 30.67 | 1,183,765 | +0.09(+0.31%) |
Jan 24, 2018 | 30.61 | 30.77 | 30.38 | 30.57 | 830,928 | -0.09(-0.31%) |
Jan 23, 2018 | 30.36 | 30.67 | 30.35 | 30.67 | 749,758 | +0.32(+1.05%) |
Jan 22, 2018 | 30.06 | 30.38 | 30.03 | 30.35 | 1,125,788 | +0.27(+0.91%) |
Jan 19, 2018 | 30.04 | 30.18 | 29.89 | 30.07 | 615,634 | +0.08(+0.26%) |
Jan 18, 2018 | 30.22 | 30.30 | 29.95 | 30.00 | 925,640 | -0.31(-1.03%) |
Jan 17, 2018 | 30.11 | 30.32 | 30.00 | 30.31 | 1,047,455 | +0.23(+0.78%) |
Jan 16, 2018 | 29.94 | 30.28 | 29.94 | 30.07 | 899,140 | +0.16(+0.52%) |
Jan 12, 2018 | 29.92 | 29.92 | 29.92 | 0 | -0.16(-0.54%) | |
Jan 11, 2018 | 30.40 | 30.54 | 30.07 | 30.08 | 1,106,274 | -0.29(-0.95%) |
Jan 10, 2018 | 30.37 | 717,190 | -0.47(-1.52%) | |||
Jan 09, 2018 | 31.02 | 31.07 | 30.75 | 30.84 | 1,154,969 | -0.18(-0.58%) |
Jan 08, 2018 | 31.00 | 31.10 | 30.69 | 31.02 | 1,913,445 | -0.01(-0.03%) |
Jan 05, 2018 | 31.35 | 31.35 | 30.94 | 31.03 | 1,691,200 | -0.22(-0.70%) |
Jan 04, 2018 | 31.77 | 31.77 | 31.20 | 31.24 | 850,791 | -0.48(-1.50%) |
Jan 03, 2018 | 32.13 | 32.20 | 31.58 | 31.72 | 768,492 | -0.32(-1.00%) |
Jan 02, 2018 | 32.09 | 32.41 | 31.96 | 32.04 | 1,458,309 | +0.02(+0.05%) |
Dec 29, 2017 | 32.02 | 32.02 | 32.02 | 0 | -0.02(-0.07%) | |
Dec 28, 2017 | 31.88 | 32.11 | 31.77 | 32.05 | 773,450 | +0.20(+0.64%) |
Dec 27, 2017 | 31.88 | 31.99 | 31.71 | 31.85 | 706,172 | +0.04(+0.12%) |
Dec 26, 2017 | 31.49 | 31.83 | 31.43 | 31.81 | 576,151 | +0.32(+1.01%) |
Dec 22, 2017 | 31.21 | 31.57 | 31.20 | 31.49 | 574,316 | +0.33(+1.04%) |
Dec 21, 2017 | 31.43 | 31.63 | 31.16 | 31.16 | 736,190 | -0.17(-0.54%) |
Dec 20, 2017 | 31.72 | 32.07 | 31.33 | 31.33 | 1,676,099 | -0.30(-0.96%) |
Dec 19, 2017 | 32.07 | 32.12 | 31.40 | 31.64 | 1,089,389 | -0.45(-1.40%) |
Dec 18, 2017 | 31.89 | 32.24 | 31.89 | 32.09 | 840,235 | +0.21(+0.66%) |
Dec 15, 2017 | 31.81 | 32.10 | 31.69 | 31.88 | 4,640,990 | +0.09(+0.27%) |
Dec 14, 2017 | 31.62 | 32.00 | 31.57 | 31.79 | 1,085,906 | +0.12(+0.39%) |
Dec 13, 2017 | 31.51 | 31.90 | 31.43 | 31.67 | 1,059,793 | +0.22(+0.69%) |
Dec 12, 2017 | 31.40 | 31.55 | 31.21 | 31.45 | 1,455,211 | +0.10(+0.32%) |
Dec 11, 2017 | 31.44 | 31.71 | 31.23 | 31.35 | 1,033,908 | -0.15(-0.47%) |
Dec 08, 2017 | 31.24 | 31.55 | 31.14 | 31.50 | 802,895 | +0.27(+0.87%) |
Dec 07, 2017 | 31.00 | 31.28 | 30.94 | 31.23 | 1,121,497 | +0.28(+0.90%) |
Dec 06, 2017 | 30.85 | 31.06 | 30.74 | 30.95 | 706,527 | +0.06(+0.20%) |
Dec 05, 2017 | 31.36 | 31.49 | 30.87 | 30.88 | 951,755 | -0.47(-1.48%) |
Dec 04, 2017 | 31.57 | 31.80 | 31.30 | 31.35 | 1,233,735 | -0.08(-0.25%) |