Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 28.68 | 28.71 | 27.93 | 27.95 | 13,148,089 | -0.46(-1.62%) |
Feb 27, 2018 | 28.80 | 28.84 | 28.41 | 28.41 | 9,930,418 | -0.57(-1.96%) |
Feb 26, 2018 | 29.04 | 29.07 | 28.81 | 28.98 | 6,917,440 | +0.14(+0.47%) |
Feb 23, 2018 | 28.47 | 28.86 | 28.40 | 28.84 | 9,346,120 | +0.61(+2.17%) |
Feb 22, 2018 | 28.23 | 9,520,758 | +0.29(+1.06%) | |||
Feb 21, 2018 | 28.46 | 28.57 | 27.91 | 27.93 | 9,610,568 | -0.49(-1.72%) |
Feb 20, 2018 | 28.73 | 28.82 | 28.36 | 28.42 | 10,327,504 | -0.07(-0.25%) |
Feb 16, 2018 | 28.49 | 28.49 | 28.49 | 0 | -0.16(-0.55%) | |
Feb 15, 2018 | 28.84 | 28.39 | 28.65 | 7,300,112 | +0.05(+0.18%) | |
Feb 14, 2018 | 27.90 | 28.64 | 27.83 | 28.60 | 10,048,771 | +0.48(+1.71%) |
Feb 13, 2018 | 28.12 | 6,110,856 | -0.13(-0.45%) | |||
Feb 12, 2018 | 28.06 | 28.33 | 28.01 | 28.25 | 10,196,152 | +0.54(+1.94%) |
Feb 09, 2018 | 27.82 | 27.99 | 26.85 | 27.71 | 16,136,364 | -0.31(-1.11%) |
Feb 08, 2018 | 28.72 | 28.82 | 28.01 | 28.02 | 12,163,090 | -0.32(-1.13%) |
Feb 07, 2018 | 28.72 | 28.89 | 28.28 | 28.34 | 12,123,422 | -0.40(-1.40%) |
Feb 06, 2018 | 28.01 | 28.93 | 27.96 | 28.74 | 15,346,399 | +0.68(+2.44%) |
Feb 05, 2018 | 28.89 | 28.96 | 25.61 | 28.06 | 23,236,222 | -1.10(-3.78%) |
Feb 02, 2018 | 30.18 | 30.19 | 29.11 | 29.16 | 13,493,029 | -1.56(-5.07%) |
Feb 01, 2018 | 30.32 | 30.73 | 30.27 | 30.72 | 9,186,756 | +0.40(+1.33%) |
Jan 31, 2018 | 30.41 | 30.45 | 30.13 | 30.32 | 6,303,396 | -0.01(-0.05%) |
Jan 30, 2018 | 30.74 | 30.74 | 30.32 | 30.33 | 11,550,143 | -0.38(-1.25%) |
Jan 29, 2018 | 30.87 | 30.92 | 30.66 | 30.71 | 6,879,911 | -0.33(-1.05%) |
Jan 26, 2018 | 31.16 | 31.28 | 30.99 | 31.04 | 5,533,404 | +0.05(+0.16%) |
Jan 25, 2018 | 31.57 | 31.61 | 30.97 | 30.99 | 8,779,059 | -0.14(-0.46%) |
Jan 24, 2018 | 31.16 | 31.32 | 30.95 | 31.13 | 13,809,166 | +0.50(+1.62%) |
Jan 23, 2018 | 30.68 | 30.77 | 30.51 | 30.64 | 9,008,703 | -0.11(-0.35%) |
Jan 22, 2018 | 30.40 | 30.74 | 30.39 | 30.74 | 14,482,688 | +0.70(+2.34%) |
Jan 19, 2018 | 30.10 | 30.14 | 29.90 | 30.04 | 7,754,455 | -0.35(-1.17%) |
Jan 18, 2018 | 30.32 | 30.54 | 30.27 | 30.39 | 7,063,658 | +0.01(+0.05%) |
Jan 17, 2018 | 30.26 | 30.52 | 30.05 | 30.38 | 6,120,408 | +0.30(+0.99%) |
Jan 16, 2018 | 30.38 | 30.41 | 30.05 | 30.08 | 12,163,482 | -1.03(-3.30%) |
Jan 12, 2018 | 31.11 | 31.11 | 31.11 | 0 | +0.45(+1.48%) | |
Jan 11, 2018 | 30.46 | 30.85 | 30.41 | 30.66 | 10,835,098 | +0.26(+0.86%) |
Jan 10, 2018 | 30.49 | 30.55 | 30.39 | 30.39 | 3,870,778 | +0.02(+0.07%) |
Jan 09, 2018 | 30.39 | 30.47 | 30.23 | 30.37 | 4,870,640 | -0.15(-0.49%) |
Jan 08, 2018 | 30.46 | 30.55 | 30.37 | 30.52 | 4,454,608 | -0.01(-0.05%) |
Jan 05, 2018 | 30.50 | 30.57 | 30.34 | 30.54 | 5,429,050 | +0.04(+0.14%) |
Jan 04, 2018 | 30.47 | 30.59 | 30.39 | 30.49 | 8,628,974 | +0.12(+0.40%) |
Jan 03, 2018 | 30.06 | 30.39 | 30.03 | 30.37 | 6,709,184 | +0.35(+1.16%) |
Jan 02, 2018 | 29.80 | 30.06 | 29.69 | 30.03 | 5,929,987 | +0.25(+0.83%) |
Dec 29, 2017 | 29.78 | 29.78 | 29.78 | 0 | +0.11(+0.38%) | |
Dec 28, 2017 | 29.61 | 29.72 | 29.56 | 29.66 | 4,010,704 | +0.11(+0.36%) |
Dec 27, 2017 | 29.57 | 29.64 | 29.54 | 29.56 | 4,183,275 | +0.02(+0.07%) |
Dec 26, 2017 | 29.30 | 29.59 | 29.27 | 29.54 | 3,943,308 | +0.28(+0.97%) |
Dec 22, 2017 | 29.44 | 29.49 | 29.21 | 29.25 | 5,773,088 | -0.28(-0.94%) |
Dec 21, 2017 | 29.13 | 29.58 | 29.12 | 29.53 | 6,387,681 | +0.52(+1.78%) |
Dec 20, 2017 | 28.96 | 29.06 | 28.89 | 29.01 | 4,204,742 | +0.22(+0.76%) |
Dec 19, 2017 | 28.85 | 28.96 | 28.78 | 28.79 | 4,183,193 | -0.14(-0.49%) |
Dec 18, 2017 | 28.71 | 29.10 | 28.64 | 28.93 | 12,467,844 | +0.40(+1.39%) |
Dec 15, 2017 | 28.69 | 28.71 | 28.51 | 28.54 | 4,463,282 | -0.25(-0.86%) |
Dec 14, 2017 | 28.78 | 28.94 | 28.76 | 28.79 | 4,067,116 | -0.01(-0.05%) |
Dec 13, 2017 | 28.81 | 28.89 | 28.68 | 28.80 | 5,292,957 | -0.01(-0.02%) |
Dec 12, 2017 | 28.66 | 28.93 | 28.62 | 28.81 | 9,531,543 | +0.52(+1.83%) |
Dec 11, 2017 | 28.19 | 28.37 | 28.18 | 28.29 | 3,585,483 | +0.21(+0.73%) |
Dec 08, 2017 | 27.91 | 28.10 | 27.86 | 28.08 | 4,954,860 | +0.23(+0.84%) |
Dec 07, 2017 | 27.87 | 28.04 | 27.79 | 27.85 | 5,760,952 | -0.19(-0.68%) |
Dec 06, 2017 | 28.05 | 28.21 | 28.02 | 28.04 | 4,671,027 | -0.11(-0.38%) |
Dec 05, 2017 | 28.15 | 28.21 | 28.06 | 28.15 | 5,686,304 | -0.13(-0.45%) |
Dec 04, 2017 | 28.22 | 28.52 | 28.08 | 28.28 | 9,121,718 | -0.03(-0.10%) |