Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 30.52 | 30.52 | 29.58 | 29.80 | 80,472 | -0.31(-1.04%) |
Feb 27, 2018 | 30.52 | 30.70 | 29.85 | 30.11 | 54,328 | -0.18(-0.59%) |
Feb 26, 2018 | 30.16 | 30.34 | 29.85 | 30.29 | 22,192 | +0.18(+0.60%) |
Feb 23, 2018 | 30.07 | 30.20 | 29.67 | 30.11 | 37,126 | +0.36(+1.21%) |
Feb 22, 2018 | 30.25 | 30.43 | 29.67 | 29.76 | 31,946 | -0.40(-1.34%) |
Feb 21, 2018 | 30.56 | 31.51 | 29.93 | 30.16 | 37,418 | -0.27(-0.89%) |
Feb 20, 2018 | 30.61 | 31.01 | 30.16 | 30.43 | 45,404 | -0.40(-1.31%) |
Feb 16, 2018 | 30.83 | 30.83 | 30.83 | 0 | +0.36(+1.18%) | |
Feb 15, 2018 | 30.29 | 30.65 | 29.93 | 30.47 | 44,874 | +0.27(+0.89%) |
Feb 14, 2018 | 29.26 | 30.20 | 29.26 | 30.20 | 107,730 | +0.67(+2.28%) |
Feb 13, 2018 | 28.90 | 29.67 | 28.90 | 29.53 | 54,571 | +0.31(+1.08%) |
Feb 12, 2018 | 29.49 | 29.53 | 28.81 | 29.22 | 39,578 | -0.22(-0.76%) |
Feb 09, 2018 | 29.22 | 29.71 | 28.72 | 29.44 | 43,446 | +0.49(+1.71%) |
Feb 08, 2018 | 29.80 | 29.80 | 28.90 | 28.95 | 42,023 | -0.63(-2.12%) |
Feb 07, 2018 | 29.26 | 29.73 | 29.26 | 29.58 | 35,515 | +0.04(+0.15%) |
Feb 06, 2018 | 28.81 | 30.07 | 28.81 | 29.53 | 70,683 | -0.54(-1.79%) |
Feb 05, 2018 | 30.43 | 31.06 | 29.67 | 30.07 | 27,550 | -0.63(-2.05%) |
Feb 02, 2018 | 30.38 | 31.06 | 30.36 | 30.70 | 34,445 | +0.36(+1.18%) |
Feb 01, 2018 | 30.74 | 30.74 | 30.16 | 30.34 | 75,229 | -0.45(-1.46%) |
Jan 31, 2018 | 31.10 | 31.15 | 30.56 | 30.79 | 53,070 | -0.27(-0.87%) |
Jan 30, 2018 | 31.01 | 31.01 | 30.74 | 31.06 | 38,144 | -0.45(-1.42%) |
Jan 29, 2018 | 31.60 | 31.69 | 31.46 | 31.51 | 40,545 | -0.22(-0.71%) |
Jan 26, 2018 | 31.64 | 31.73 | 31.38 | 31.73 | 28,759 | +0.13(+0.43%) |
Jan 25, 2018 | 31.95 | 31.95 | 31.19 | 31.60 | 34,006 | -0.04(-0.14%) |
Jan 24, 2018 | 32.49 | 32.58 | 31.86 | 31.64 | 53,112 | -0.58(-1.81%) |
Jan 23, 2018 | 32.13 | 32.45 | 31.93 | 32.22 | 54,328 | +0.00(+0.00%) |
Jan 22, 2018 | 32.31 | 32.54 | 32.18 | 32.22 | 19,802 | -0.36(-1.10%) |
Jan 19, 2018 | 32.18 | 32.61 | 32.18 | 32.58 | 45,443 | +0.39(+1.20%) |
Jan 18, 2018 | 32.91 | 32.91 | 32.20 | 32.20 | 40,799 | -0.80(-2.43%) |
Jan 17, 2018 | 33.18 | 33.18 | 32.69 | 33.00 | 71,849 | +0.00(+0.00%) |
Jan 16, 2018 | 33.18 | 33.67 | 32.87 | 33.00 | 46,161 | -0.18(-0.54%) |
Jan 12, 2018 | 33.18 | 33.18 | 33.18 | 0 | +0.80(+2.48%) | |
Jan 11, 2018 | 31.75 | 32.55 | 31.75 | 32.38 | 31,841 | +0.67(+2.11%) |
Jan 10, 2018 | 31.39 | 32.06 | 31.39 | 31.71 | 15,678 | +0.27(+0.85%) |
Jan 09, 2018 | 31.17 | 32.31 | 31.17 | 31.44 | 20,154 | +0.22(+0.71%) |
Jan 08, 2018 | 31.48 | 31.48 | 31.13 | 31.22 | 27,582 | -0.36(-1.13%) |
Jan 05, 2018 | 31.35 | 31.62 | 31.17 | 31.57 | 23,693 | +0.22(+0.71%) |
Jan 04, 2018 | 31.39 | 31.87 | 31.22 | 31.35 | 23,032 | +0.00(+0.00%) |
Jan 03, 2018 | 31.44 | 31.44 | 31.00 | 31.35 | 154,121 | -0.22(-0.71%) |
Jan 02, 2018 | 31.22 | 31.13 | 31.57 | 46,804 | +0.36(+1.14%) | |
Dec 29, 2017 | 31.22 | 31.22 | 31.22 | 0 | -0.18(-0.57%) | |
Dec 28, 2017 | 31.26 | 31.48 | 31.10 | 31.39 | 26,299 | +0.13(+0.43%) |
Dec 27, 2017 | 31.31 | 31.88 | 31.08 | 31.26 | 22,340 | -0.04(-0.14%) |
Dec 26, 2017 | 31.50 | 31.66 | 31.22 | 31.31 | 37,599 | -0.49(-1.54%) |
Dec 22, 2017 | 31.93 | 32.11 | 31.35 | 31.80 | 33,690 | -0.13(-0.42%) |
Dec 21, 2017 | 31.80 | 32.15 | 31.75 | 31.93 | 47,314 | +0.45(+1.42%) |
Dec 20, 2017 | 32.20 | 32.20 | 31.48 | 31.48 | 34,022 | -0.54(-1.67%) |
Dec 19, 2017 | 32.51 | 32.51 | 31.75 | 32.02 | 36,168 | -0.45(-1.37%) |
Dec 18, 2017 | 32.55 | 32.78 | 32.00 | 32.46 | 30,421 | +0.09(+0.28%) |
Dec 15, 2017 | 31.22 | 32.55 | 31.22 | 32.38 | 119,571 | +1.11(+3.57%) |
Dec 14, 2017 | 31.22 | 31.35 | 30.77 | 31.26 | 109,743 | +0.09(+0.29%) |
Dec 13, 2017 | 31.08 | 31.68 | 30.37 | 31.17 | 24,973 | +0.13(+0.43%) |
Dec 12, 2017 | 30.73 | 31.33 | 30.73 | 31.04 | 19,058 | +0.36(+1.16%) |
Dec 11, 2017 | 30.77 | 30.86 | 30.50 | 30.68 | 20,593 | -0.09(-0.29%) |
Dec 08, 2017 | 31.62 | 31.62 | 30.73 | 30.77 | 31,570 | -0.71(-2.27%) |
Dec 07, 2017 | 31.57 | 31.80 | 31.22 | 31.48 | 24,248 | -0.09(-0.28%) |
Dec 06, 2017 | 31.53 | 31.97 | 31.15 | 31.57 | 24,736 | -0.09(-0.28%) |
Dec 05, 2017 | 32.29 | 32.29 | 31.53 | 31.66 | 25,738 | -0.49(-1.53%) |
Dec 04, 2017 | 32.64 | 32.64 | 32.06 | 32.15 | 37,612 | +0.22(+0.70%) |