Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 31.63 | 31.65 | 31.25 | 31.25 | 230,992 | -0.25(-0.79%) |
Feb 27, 2018 | 31.71 | 31.74 | 31.48 | 31.50 | 154,312 | -0.23(-0.72%) |
Feb 26, 2018 | 31.67 | 31.76 | 31.59 | 31.73 | 199,724 | +0.23(+0.73%) |
Feb 23, 2018 | 31.38 | 31.51 | 31.34 | 31.50 | 89,931 | +0.19(+0.61%) |
Feb 22, 2018 | 31.31 | 279,012 | +0.15(+0.48%) | |||
Feb 21, 2018 | 31.29 | 31.41 | 31.15 | 31.16 | 181,446 | +0.04(+0.13%) |
Feb 20, 2018 | 31.17 | 31.23 | 31.07 | 31.12 | 166,122 | -0.10(-0.32%) |
Feb 16, 2018 | 31.22 | 31.22 | 31.22 | 0 | +0.33(+1.07%) | |
Feb 15, 2018 | 30.93 | 30.94 | 30.79 | 30.89 | 229,260 | +0.18(+0.59%) |
Feb 14, 2018 | 30.29 | 30.74 | 30.29 | 30.71 | 193,446 | +0.32(+1.05%) |
Feb 13, 2018 | 30.28 | 30.39 | 186,616 | -0.08(-0.26%) | ||
Feb 12, 2018 | 30.30 | 30.56 | 30.22 | 30.47 | 215,676 | +0.38(+1.26%) |
Feb 09, 2018 | 30.12 | 30.21 | 29.57 | 30.09 | 411,281 | +0.02(+0.07%) |
Feb 08, 2018 | 30.64 | 30.67 | 30.06 | 30.07 | 127,666 | -0.59(-1.92%) |
Feb 07, 2018 | 30.73 | 30.85 | 30.58 | 30.66 | 112,240 | -0.39(-1.26%) |
Feb 06, 2018 | 30.20 | 31.05 | 30.20 | 31.05 | 138,622 | +0.55(+1.80%) |
Feb 05, 2018 | 31.12 | 31.17 | 30.10 | 30.50 | 173,023 | -0.84(-2.68%) |
Feb 02, 2018 | 31.54 | 31.54 | 31.29 | 31.34 | 100,276 | -0.28(-0.89%) |
Feb 01, 2018 | 31.53 | 31.68 | 31.53 | 31.62 | 82,426 | +0.05(+0.16%) |
Jan 31, 2018 | 31.68 | 31.74 | 31.54 | 31.57 | 110,981 | -0.12(-0.38%) |
Jan 30, 2018 | 31.83 | 31.83 | 31.66 | 31.69 | 110,179 | -0.28(-0.88%) |
Jan 29, 2018 | 32.28 | 32.28 | 31.94 | 31.97 | 209,917 | -0.31(-0.96%) |
Jan 26, 2018 | 32.15 | 32.28 | 32.10 | 32.28 | 90,407 | +0.21(+0.65%) |
Jan 25, 2018 | 32.21 | 32.23 | 32.03 | 32.07 | 169,442 | -0.02(-0.06%) |
Jan 24, 2018 | 32.29 | 32.29 | 32.03 | 32.09 | 447,074 | -0.14(-0.43%) |
Jan 23, 2018 | 32.32 | 32.34 | 32.23 | 32.23 | 133,337 | -0.02(-0.06%) |
Jan 22, 2018 | 32.13 | 32.26 | 32.09 | 32.25 | 121,315 | +0.08(+0.25%) |
Jan 19, 2018 | 31.99 | 32.17 | 31.96 | 32.17 | 123,306 | +0.36(+1.13%) |
Jan 18, 2018 | 31.91 | 31.91 | 31.78 | 31.81 | 95,823 | -0.09(-0.28%) |
Jan 17, 2018 | 31.79 | 31.96 | 31.70 | 31.90 | 84,014 | +0.20(+0.63%) |
Jan 16, 2018 | 31.90 | 31.90 | 31.66 | 31.70 | 120,787 | -0.19(-0.60%) |
Jan 15, 2018 | 31.96 | 31.96 | 31.82 | 31.89 | 55,800 | +0.09(+0.28%) |
Jan 12, 2018 | 31.75 | 31.86 | 31.73 | 31.80 | 105,296 | +0.15(+0.47%) |
Jan 11, 2018 | 31.60 | 31.69 | 31.59 | 31.65 | 71,548 | +0.11(+0.35%) |
Jan 10, 2018 | 31.45 | 31.59 | 31.36 | 31.54 | 111,108 | +0.17(+0.54%) |
Jan 09, 2018 | 31.28 | 31.37 | 31.23 | 31.37 | 125,968 | +0.15(+0.48%) |
Jan 08, 2018 | 31.29 | 31.29 | 31.13 | 31.22 | 116,204 | -0.01(-0.03%) |
Jan 05, 2018 | 31.17 | 31.28 | 31.03 | 31.23 | 151,781 | +0.02(+0.06%) |
Jan 04, 2018 | 31.33 | 31.35 | 31.21 | 31.21 | 78,719 | +0.17(+0.55%) |
Jan 03, 2018 | 30.89 | 31.05 | 30.85 | 31.04 | 86,757 | +0.28(+0.91%) |
Jan 02, 2018 | 30.79 | 30.81 | 30.70 | 30.76 | 107,976 | +0.01(+0.03%) |
Dec 29, 2017 | 30.75 | 30.75 | 30.75 | 0 | +0.03(+0.10%) | |
Dec 28, 2017 | 31.05 | 31.49 | 30.71 | 30.72 | 67,811 | -0.34(-1.09%) |
Dec 27, 2017 | 31.13 | 31.13 | 31.02 | 31.06 | 52,839 | -0.07(-0.22%) |
Dec 22, 2017 | 31.25 | 31.26 | 31.11 | 31.13 | 85,277 | +0.01(+0.03%) |
Dec 21, 2017 | 31.15 | 31.18 | 31.10 | 31.12 | 106,610 | -0.18(-0.58%) |
Dec 20, 2017 | 31.50 | 31.50 | 31.23 | 31.30 | 103,925 | -0.14(-0.45%) |
Dec 19, 2017 | 31.54 | 31.55 | 31.40 | 31.44 | 104,418 | -0.02(-0.06%) |
Dec 18, 2017 | 31.48 | 31.53 | 31.43 | 31.46 | 139,485 | +0.32(+1.03%) |
Dec 15, 2017 | 30.92 | 31.20 | 30.89 | 31.14 | 87,105 | +0.32(+1.04%) |
Dec 14, 2017 | 31.18 | 31.24 | 30.79 | 30.82 | 78,034 | -0.33(-1.06%) |
Dec 13, 2017 | 31.18 | 31.24 | 31.13 | 31.15 | 74,726 | +0.02(+0.06%) |
Dec 12, 2017 | 31.10 | 31.22 | 31.08 | 31.13 | 100,606 | +0.05(+0.16%) |
Dec 11, 2017 | 31.08 | 31.11 | 31.03 | 31.08 | 59,750 | +0.04(+0.13%) |
Dec 08, 2017 | 30.98 | 31.08 | 30.96 | 31.04 | 27,184 | +0.17(+0.55%) |
Dec 07, 2017 | 30.73 | 30.87 | 30.73 | 30.87 | 20,699 | +0.22(+0.72%) |
Dec 06, 2017 | 30.31 | 30.70 | 30.26 | 30.65 | 59,227 | +0.17(+0.56%) |
Dec 05, 2017 | 30.52 | 30.58 | 30.46 | 30.48 | 42,786 | -0.08(-0.26%) |
Dec 04, 2017 | 30.71 | 30.71 | 30.56 | 30.56 | 32,960 | -0.12(-0.39%) |