Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 30.31 | 31.19 | 28.63 | 29.47 | 1,955,808 | +0.36(+1.24%) |
Feb 27, 2018 | 30.26 | 30.59 | 28.89 | 29.11 | 1,226,522 | -1.23(-4.04%) |
Feb 26, 2018 | 29.97 | 30.81 | 29.91 | 30.33 | 1,027,340 | +0.41(+1.37%) |
Feb 23, 2018 | 29.34 | 29.95 | 29.06 | 29.92 | 541,842 | +1.16(+4.04%) |
Feb 22, 2018 | 28.51 | 29.26 | 28.35 | 28.76 | 662,495 | +0.30(+1.04%) |
Feb 21, 2018 | 27.82 | 29.26 | 27.75 | 28.47 | 700,494 | +0.68(+2.44%) |
Feb 20, 2018 | 28.29 | 28.68 | 27.68 | 27.79 | 711,202 | -0.67(-2.35%) |
Feb 16, 2018 | 28.46 | 28.46 | 28.46 | 0 | -1.00(-3.40%) | |
Feb 15, 2018 | 29.61 | 29.61 | 29.10 | 29.46 | 366,588 | +0.09(+0.31%) |
Feb 14, 2018 | 29.40 | 29.92 | 28.93 | 29.37 | 617,098 | -0.39(-1.33%) |
Feb 13, 2018 | 29.61 | 30.12 | 29.23 | 29.76 | 300,936 | -0.02(-0.07%) |
Feb 12, 2018 | 29.23 | 30.03 | 28.83 | 29.78 | 553,747 | +0.70(+2.42%) |
Feb 09, 2018 | 28.92 | 29.36 | 27.51 | 29.08 | 708,042 | +0.34(+1.18%) |
Feb 08, 2018 | 29.66 | 30.09 | 28.42 | 28.74 | 993,983 | -0.94(-3.16%) |
Feb 07, 2018 | 29.31 | 29.89 | 29.23 | 29.68 | 506,083 | +0.22(+0.74%) |
Feb 06, 2018 | 27.36 | 29.77 | 27.34 | 29.46 | 903,722 | +0.57(+1.98%) |
Feb 05, 2018 | 29.26 | 30.18 | 28.62 | 28.89 | 524,022 | -0.82(-2.78%) |
Feb 02, 2018 | 31.27 | 31.53 | 29.66 | 29.71 | 879,641 | -1.83(-5.81%) |
Feb 01, 2018 | 31.21 | 31.58 | 31.03 | 31.55 | 349,593 | +0.00(+0.00%) |
Jan 31, 2018 | 31.91 | 32.01 | 31.35 | 31.55 | 435,473 | -0.16(-0.49%) |
Jan 30, 2018 | 31.41 | 31.80 | 31.35 | 31.70 | 499,434 | -0.16(-0.51%) |
Jan 29, 2018 | 31.72 | 32.22 | 31.38 | 31.86 | 421,198 | +0.00(+0.00%) |
Jan 26, 2018 | 32.78 | 32.98 | 31.31 | 31.86 | 1,484,578 | -0.42(-1.31%) |
Jan 25, 2018 | 33.06 | 33.12 | 31.90 | 32.29 | 759,592 | -0.70(-2.12%) |
Jan 24, 2018 | 32.43 | 33.20 | 32.42 | 32.98 | 705,738 | +0.67(+2.07%) |
Jan 23, 2018 | 31.80 | 32.36 | 31.42 | 32.31 | 594,409 | +0.51(+1.62%) |
Jan 22, 2018 | 31.55 | 32.29 | 31.51 | 31.80 | 1,087,992 | +0.36(+1.14%) |
Jan 19, 2018 | 30.68 | 31.46 | 30.67 | 31.44 | 587,851 | +0.75(+2.46%) |
Jan 18, 2018 | 30.70 | 31.26 | 30.64 | 30.69 | 547,168 | +0.04(+0.12%) |
Jan 17, 2018 | 30.69 | 30.93 | 30.34 | 30.65 | 506,395 | +0.08(+0.28%) |
Jan 16, 2018 | 32.18 | 32.20 | 30.26 | 30.57 | 684,624 | -1.35(-4.22%) |
Jan 12, 2018 | 31.91 | 31.91 | 31.91 | 0 | +0.31(+0.98%) | |
Jan 11, 2018 | 30.64 | 31.73 | 30.63 | 31.60 | 420,646 | +0.97(+3.18%) |
Jan 10, 2018 | 31.00 | 30.63 | 580,795 | -0.08(-0.25%) | ||
Jan 09, 2018 | 30.78 | 31.09 | 30.56 | 30.71 | 707,003 | +0.20(+0.65%) |
Jan 08, 2018 | 31.52 | 31.64 | 30.23 | 30.51 | 1,126,837 | -1.14(-3.61%) |
Jan 05, 2018 | 31.76 | 31.98 | 31.38 | 31.65 | 807,255 | -0.11(-0.33%) |
Jan 04, 2018 | 32.50 | 32.60 | 31.60 | 31.76 | 749,221 | -0.51(-1.57%) |
Jan 03, 2018 | 32.24 | 32.60 | 31.76 | 32.27 | 548,910 | +0.16(+0.48%) |
Jan 02, 2018 | 31.85 | 32.15 | 31.70 | 32.11 | 850,282 | +0.58(+1.83%) |
Dec 29, 2017 | 31.53 | 31.53 | 31.53 | 0 | -0.46(-1.43%) | |
Dec 28, 2017 | 31.78 | 32.01 | 31.33 | 31.99 | 513,707 | +0.17(+0.53%) |
Dec 27, 2017 | 32.22 | 32.67 | 31.80 | 31.82 | 643,485 | -0.61(-1.89%) |
Dec 26, 2017 | 32.29 | 32.52 | 32.06 | 32.43 | 496,591 | -0.04(-0.11%) |
Dec 22, 2017 | 32.75 | 32.85 | 32.28 | 32.47 | 392,846 | -0.17(-0.52%) |
Dec 21, 2017 | 32.53 | 32.86 | 31.61 | 32.64 | 605,478 | +0.00(+0.00%) |
Dec 20, 2017 | 32.81 | 33.01 | 32.12 | 32.64 | 424,753 | +0.02(+0.06%) |
Dec 19, 2017 | 32.60 | 32.98 | 32.31 | 32.62 | 631,037 | +0.05(+0.15%) |
Dec 18, 2017 | 32.41 | 32.73 | 31.80 | 32.57 | 720,919 | +0.53(+1.65%) |
Dec 15, 2017 | 31.72 | 32.37 | 31.41 | 32.04 | 1,136,130 | +0.47(+1.50%) |
Dec 14, 2017 | 32.40 | 32.67 | 31.31 | 31.57 | 655,794 | -0.75(-2.31%) |
Dec 13, 2017 | 32.00 | 32.73 | 32.00 | 32.31 | 632,655 | +0.36(+1.14%) |
Dec 12, 2017 | 32.51 | 32.76 | 31.86 | 31.95 | 618,533 | -0.48(-1.49%) |
Dec 11, 2017 | 32.33 | 32.57 | 32.07 | 32.43 | 665,450 | +0.15(+0.46%) |
Dec 08, 2017 | 33.21 | 33.31 | 32.28 | 32.28 | 1,372,483 | +0.00(+0.00%) |
Dec 07, 2017 | 32.55 | 33.36 | 32.49 | 541,592 | +0.00(+0.00%) | |
Dec 06, 2017 | 32.51 | 32.84 | 32.33 | 32.37 | 443,783 | -0.21(-0.65%) |
Dec 05, 2017 | 32.25 | 32.93 | 32.23 | 32.58 | 780,763 | +0.32(+1.00%) |
Dec 04, 2017 | 32.44 | 32.90 | 32.40 | 32.26 | 1,472,522 | +0.27(+0.85%) |