Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 27.75 | 27.75 | 27.02 | 27.07 | 466,641 | -0.53(-1.92%) |
Feb 27, 2018 | 27.53 | 27.99 | 27.51 | 27.60 | 431,245 | -0.10(-0.36%) |
Feb 26, 2018 | 27.27 | 27.79 | 27.25 | 27.70 | 286,559 | +0.38(+1.39%) |
Feb 23, 2018 | 27.18 | 27.39 | 27.08 | 27.32 | 295,513 | +0.25(+0.92%) |
Feb 22, 2018 | 27.07 | 370,592 | +0.11(+0.41%) | |||
Feb 21, 2018 | 27.14 | 27.44 | 26.92 | 26.96 | 406,550 | -0.15(-0.55%) |
Feb 20, 2018 | 27.40 | 27.55 | 27.05 | 27.11 | 299,274 | -0.40(-1.45%) |
Feb 16, 2018 | 27.51 | 27.51 | 27.51 | 0 | +0.09(+0.33%) | |
Feb 15, 2018 | 27.88 | 27.88 | 27.29 | 27.42 | 856,938 | -0.32(-1.15%) |
Feb 14, 2018 | 27.00 | 27.89 | 27.00 | 27.74 | 776,205 | +0.42(+1.54%) |
Feb 13, 2018 | 27.70 | 28.00 | 27.15 | 27.32 | 513,803 | -0.72(-2.57%) |
Feb 12, 2018 | 27.94 | 28.28 | 27.83 | 28.04 | 626,497 | +0.10(+0.36%) |
Feb 09, 2018 | 28.03 | 28.23 | 27.49 | 27.94 | 958,667 | +0.11(+0.40%) |
Feb 08, 2018 | 28.18 | 28.33 | 27.75 | 27.83 | 1,008,339 | -0.42(-1.49%) |
Feb 07, 2018 | 28.76 | 28.76 | 28.16 | 28.25 | 485,705 | -0.54(-1.88%) |
Feb 06, 2018 | 28.16 | 28.82 | 28.11 | 28.79 | 734,931 | +0.27(+0.95%) |
Feb 05, 2018 | 29.40 | 29.58 | 28.28 | 28.52 | 675,770 | -1.38(-4.62%) |
Feb 02, 2018 | 30.46 | 31.05 | 29.86 | 29.90 | 702,378 | -1.63(-5.17%) |
Feb 01, 2018 | 31.24 | 31.68 | 31.24 | 31.53 | 579,723 | +0.09(+0.29%) |
Jan 31, 2018 | 31.19 | 31.70 | 31.19 | 31.44 | 418,607 | +0.64(+2.08%) |
Jan 30, 2018 | 31.54 | 31.75 | 30.78 | 30.80 | 240,050 | -0.99(-3.11%) |
Jan 29, 2018 | 31.56 | 31.88 | 31.43 | 31.79 | 707,422 | +0.09(+0.28%) |
Jan 26, 2018 | 31.61 | 31.98 | 31.61 | 31.70 | 219,695 | +0.04(+0.13%) |
Jan 25, 2018 | 32.69 | 32.81 | 31.56 | 31.66 | 388,552 | -0.88(-2.70%) |
Jan 24, 2018 | 32.69 | 32.81 | 32.18 | 32.54 | 572,981 | +0.01(+0.03%) |
Jan 23, 2018 | 32.24 | 32.67 | 32.09 | 32.53 | 421,574 | +0.39(+1.21%) |
Jan 22, 2018 | 31.21 | 32.14 | 31.21 | 32.14 | 235,327 | +0.53(+1.68%) |
Jan 19, 2018 | 31.79 | 31.79 | 31.35 | 31.61 | 402,369 | -0.17(-0.53%) |
Jan 18, 2018 | 32.17 | 32.17 | 31.69 | 31.78 | 553,920 | -0.37(-1.15%) |
Jan 17, 2018 | 31.63 | 32.28 | 31.42 | 32.15 | 333,368 | +0.70(+2.23%) |
Jan 16, 2018 | 31.43 | 31.65 | 31.26 | 31.45 | 458,136 | +0.28(+0.90%) |
Jan 12, 2018 | 31.17 | 31.17 | 31.17 | 0 | -0.23(-0.73%) | |
Jan 11, 2018 | 31.50 | 31.89 | 31.33 | 31.40 | 346,434 | -0.26(-0.82%) |
Jan 10, 2018 | 31.74 | 31.54 | 31.66 | 175,608 | -0.08(-0.25%) | |
Jan 09, 2018 | 31.97 | 32.00 | 31.70 | 31.74 | 198,454 | -0.06(-0.19%) |
Jan 08, 2018 | 32.39 | 32.39 | 31.76 | 31.80 | 345,463 | +0.13(+0.41%) |
Jan 05, 2018 | 31.87 | 32.08 | 31.61 | 31.67 | 184,729 | -0.16(-0.50%) |
Jan 04, 2018 | 31.72 | 31.91 | 31.54 | 31.83 | 230,877 | +0.21(+0.66%) |
Jan 03, 2018 | 31.58 | 31.75 | 31.37 | 31.62 | 368,854 | +0.04(+0.13%) |
Jan 02, 2018 | 31.25 | 31.59 | 31.15 | 31.58 | 396,555 | +0.39(+1.25%) |
Dec 29, 2017 | 31.19 | 31.19 | 31.19 | 0 | +0.09(+0.29%) | |
Dec 28, 2017 | 30.84 | 31.15 | 30.75 | 31.10 | 167,234 | +0.36(+1.17%) |
Dec 27, 2017 | 30.34 | 30.76 | 30.34 | 30.74 | 138,115 | +0.31(+1.02%) |
Dec 26, 2017 | 30.17 | 30.60 | 30.15 | 30.43 | 124,757 | +0.24(+0.79%) |
Dec 22, 2017 | 30.09 | 30.30 | 29.80 | 30.19 | 294,161 | +0.20(+0.67%) |
Dec 21, 2017 | 29.65 | 30.13 | 29.65 | 29.99 | 215,583 | +0.29(+0.98%) |
Dec 20, 2017 | 29.86 | 29.89 | 29.50 | 29.70 | 241,037 | -0.26(-0.87%) |
Dec 19, 2017 | 29.62 | 30.14 | 29.62 | 29.96 | 311,244 | +0.28(+0.94%) |
Dec 18, 2017 | 29.55 | 30.11 | 29.52 | 29.68 | 181,649 | +0.17(+0.58%) |
Dec 15, 2017 | 29.97 | 30.06 | 29.41 | 29.51 | 249,723 | -0.21(-0.71%) |
Dec 14, 2017 | 30.12 | 30.12 | 29.55 | 29.72 | 341,477 | -0.29(-0.97%) |
Dec 13, 2017 | 30.51 | 30.85 | 29.93 | 30.01 | 446,109 | -0.54(-1.77%) |
Dec 12, 2017 | 30.53 | 30.84 | 30.41 | 30.55 | 226,944 | -0.01(-0.03%) |
Dec 11, 2017 | 30.60 | 30.91 | 30.47 | 30.56 | 173,399 | -0.17(-0.55%) |
Dec 08, 2017 | 31.05 | 31.05 | 30.65 | 30.73 | 555,069 | -0.15(-0.49%) |
Dec 07, 2017 | 30.95 | 31.14 | 30.76 | 30.88 | 107,815 | -0.14(-0.45%) |
Dec 06, 2017 | 31.10 | 31.45 | 30.97 | 31.02 | 182,264 | -0.20(-0.64%) |
Dec 05, 2017 | 31.00 | 31.46 | 31.00 | 31.22 | 185,761 | +0.08(+0.26%) |
Dec 04, 2017 | 31.32 | 31.32 | 31.08 | 31.14 | 216,703 | -0.05(-0.16%) |