Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 32.17 | 32.34 | 31.71 | 31.72 | 1,228,932 | -0.34(-1.07%) |
Feb 27, 2018 | 32.43 | 32.81 | 32.06 | 32.06 | 713,577 | -0.37(-1.13%) |
Feb 26, 2018 | 32.93 | 32.95 | 32.31 | 32.43 | 588,952 | -0.37(-1.12%) |
Feb 23, 2018 | 32.16 | 32.84 | 32.11 | 32.80 | 600,457 | +0.78(+2.44%) |
Feb 22, 2018 | 32.06 | 32.45 | 31.84 | 32.02 | 779,583 | +0.11(+0.35%) |
Feb 21, 2018 | 32.16 | 32.49 | 31.89 | 31.90 | 969,330 | -0.21(-0.65%) |
Feb 20, 2018 | 32.60 | 32.81 | 31.82 | 32.11 | 1,431,881 | -0.78(-2.38%) |
Feb 16, 2018 | 32.89 | 32.89 | 32.89 | 0 | +0.19(+0.59%) | |
Feb 15, 2018 | 32.12 | 32.71 | 32.02 | 32.70 | 1,354,211 | +0.81(+2.55%) |
Feb 14, 2018 | 31.94 | 32.23 | 31.82 | 31.89 | 1,154,354 | -0.39(-1.21%) |
Feb 13, 2018 | 32.15 | 32.35 | 31.76 | 32.28 | 1,054,308 | -0.04(-0.12%) |
Feb 12, 2018 | 32.31 | 32.42 | 31.78 | 32.32 | 2,033,555 | +0.01(+0.02%) |
Feb 09, 2018 | 31.85 | 32.54 | 31.84 | 32.31 | 1,625,424 | +0.57(+1.81%) |
Feb 08, 2018 | 31.97 | 32.39 | 31.73 | 31.74 | 1,141,440 | -0.28(-0.87%) |
Feb 07, 2018 | 31.95 | 32.41 | 31.93 | 32.02 | 915,471 | +0.01(+0.02%) |
Feb 06, 2018 | 32.14 | 32.31 | 31.46 | 32.01 | 1,570,285 | -0.81(-2.46%) |
Feb 05, 2018 | 32.96 | 33.01 | 32.48 | 32.81 | 988,991 | -0.24(-0.72%) |
Feb 02, 2018 | 32.88 | 33.29 | 32.73 | 33.05 | 1,152,679 | -0.23(-0.70%) |
Feb 01, 2018 | 33.83 | 33.91 | 33.16 | 33.29 | 796,627 | -0.53(-1.56%) |
Jan 31, 2018 | 33.55 | 33.83 | 33.24 | 33.81 | 876,345 | +0.39(+1.17%) |
Jan 30, 2018 | 33.29 | 33.65 | 33.29 | 33.42 | 697,013 | +0.08(+0.24%) |
Jan 29, 2018 | 33.63 | 33.63 | 33.22 | 33.34 | 603,066 | -0.41(-1.21%) |
Jan 26, 2018 | 34.13 | 34.21 | 33.44 | 33.75 | 882,978 | -0.26(-0.75%) |
Jan 25, 2018 | 33.51 | 34.13 | 33.44 | 34.00 | 1,256,192 | +0.42(+1.24%) |
Jan 24, 2018 | 33.88 | 34.04 | 33.54 | 33.59 | 1,129,873 | -0.36(-1.06%) |
Jan 23, 2018 | 33.74 | 34.08 | 33.61 | 33.95 | 1,094,440 | +0.17(+0.50%) |
Jan 22, 2018 | 33.97 | 34.18 | 33.67 | 33.78 | 1,095,363 | -0.07(-0.21%) |
Jan 19, 2018 | 33.91 | 34.23 | 33.73 | 33.85 | 787,266 | -0.08(-0.24%) |
Jan 18, 2018 | 34.10 | 34.20 | 33.81 | 33.93 | 754,756 | -0.23(-0.68%) |
Jan 17, 2018 | 33.93 | 34.32 | 33.93 | 34.16 | 1,243,221 | +0.35(+1.04%) |
Jan 16, 2018 | 34.12 | 34.18 | 33.76 | 33.81 | 917,589 | -0.22(-0.63%) |
Jan 12, 2018 | 34.03 | 34.03 | 34.03 | 0 | -0.09(-0.26%) | |
Jan 11, 2018 | 34.21 | 34.29 | 33.96 | 34.12 | 1,423,741 | -0.04(-0.12%) |
Jan 10, 2018 | 34.03 | 34.16 | 1,542,732 | -0.47(-1.36%) | ||
Jan 09, 2018 | 35.03 | 35.03 | 34.53 | 34.63 | 1,067,567 | -0.46(-1.30%) |
Jan 08, 2018 | 35.02 | 35.15 | 34.83 | 35.08 | 1,210,290 | +0.06(+0.18%) |
Jan 05, 2018 | 35.29 | 35.38 | 34.83 | 35.02 | 941,140 | -0.11(-0.32%) |
Jan 04, 2018 | 35.54 | 35.88 | 35.13 | 35.13 | 687,115 | -0.44(-1.23%) |
Jan 03, 2018 | 35.70 | 35.92 | 35.46 | 35.57 | 771,246 | -0.26(-0.74%) |
Jan 02, 2018 | 36.41 | 36.44 | 35.61 | 35.83 | 607,234 | -0.56(-1.54%) |
Dec 29, 2017 | 36.39 | 36.39 | 36.39 | 0 | -0.03(-0.09%) | |
Dec 28, 2017 | 36.33 | 36.46 | 36.23 | 36.42 | 467,871 | +0.19(+0.53%) |
Dec 27, 2017 | 35.97 | 36.35 | 35.93 | 36.23 | 454,989 | +0.25(+0.69%) |
Dec 26, 2017 | 36.41 | 36.58 | 35.98 | 35.98 | 853,262 | -0.43(-1.18%) |
Dec 22, 2017 | 36.23 | 36.53 | 36.22 | 36.41 | 566,342 | +0.26(+0.71%) |
Dec 21, 2017 | 36.33 | 36.47 | 35.95 | 36.16 | 993,533 | -0.30(-0.83%) |
Dec 20, 2017 | 36.74 | 36.83 | 36.37 | 36.46 | 779,487 | -0.33(-0.90%) |
Dec 19, 2017 | 37.59 | 37.72 | 36.77 | 36.79 | 901,199 | -0.74(-1.98%) |
Dec 18, 2017 | 38.05 | 38.13 | 37.47 | 37.54 | 1,392,408 | -0.33(-0.88%) |
Dec 15, 2017 | 37.56 | 38.14 | 37.56 | 37.87 | 1,208,432 | +0.34(+0.91%) |
Dec 14, 2017 | 37.72 | 37.85 | 37.24 | 37.53 | 864,631 | -0.29(-0.78%) |
Dec 13, 2017 | 38.12 | 38.18 | 37.79 | 37.82 | 663,689 | -0.05(-0.13%) |
Dec 12, 2017 | 38.63 | 38.67 | 37.87 | 37.87 | 1,056,409 | -0.82(-2.13%) |
Dec 11, 2017 | 38.55 | 38.73 | 38.31 | 38.70 | 761,508 | +0.12(+0.31%) |
Dec 08, 2017 | 38.56 | 38.62 | 38.27 | 38.58 | 443,149 | +0.00(+0.00%) |
Dec 07, 2017 | 38.45 | 38.58 | 38.25 | 587,164 | +0.00(+0.00%) | |
Dec 06, 2017 | 38.43 | 38.54 | 38.28 | 38.46 | 478,313 | +0.09(+0.23%) |
Dec 05, 2017 | 38.96 | 38.99 | 38.23 | 38.37 | 579,214 | -0.59(-1.53%) |
Dec 04, 2017 | 39.31 | 39.50 | 38.94 | 38.96 | 563,288 | -0.25(-0.65%) |