Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 28.92 | 28.92 | 27.04 | 27.04 | 228,169 | -0.97(-3.48%) |
Feb 27, 2018 | 28.81 | 29.04 | 28.01 | 28.01 | 71,422 | -0.86(-2.98%) |
Feb 26, 2018 | 28.71 | 29.00 | 28.67 | 28.87 | 52,320 | +0.18(+0.63%) |
Feb 23, 2018 | 28.43 | 28.76 | 28.43 | 28.69 | 57,145 | +0.40(+1.40%) |
Feb 22, 2018 | 28.53 | 28.71 | 28.29 | 28.29 | 39,248 | -0.20(-0.70%) |
Feb 21, 2018 | 28.53 | 29.04 | 28.34 | 28.49 | 59,434 | -0.05(-0.17%) |
Feb 20, 2018 | 29.10 | 29.22 | 28.49 | 28.54 | 66,680 | -0.56(-1.93%) |
Feb 16, 2018 | 29.10 | 29.10 | 29.10 | 0 | +0.30(+1.03%) | |
Feb 15, 2018 | 28.41 | 28.95 | 28.38 | 28.81 | 60,079 | +0.59(+2.11%) |
Feb 14, 2018 | 28.13 | 28.34 | 28.11 | 28.21 | 86,471 | +0.00(+0.00%) |
Feb 13, 2018 | 27.90 | 28.34 | 27.72 | 28.21 | 76,786 | +0.33(+1.19%) |
Feb 12, 2018 | 27.83 | 27.96 | 27.47 | 27.88 | 87,257 | +0.13(+0.48%) |
Feb 09, 2018 | 27.83 | 27.98 | 27.40 | 27.75 | 138,257 | +0.03(+0.12%) |
Feb 08, 2018 | 27.83 | 28.23 | 27.62 | 27.72 | 117,707 | -0.13(-0.47%) |
Feb 07, 2018 | 28.05 | 28.05 | 27.75 | 27.85 | 125,252 | -0.08(-0.30%) |
Feb 06, 2018 | 27.15 | 28.10 | 27.09 | 27.93 | 138,346 | +0.18(+0.66%) |
Feb 05, 2018 | 28.11 | 28.18 | 27.14 | 27.75 | 166,172 | -0.46(-1.64%) |
Feb 02, 2018 | 28.31 | 28.54 | 28.06 | 28.21 | 115,200 | -0.31(-1.10%) |
Feb 01, 2018 | 28.76 | 29.09 | 28.51 | 28.53 | 143,663 | -0.30(-1.03%) |
Jan 31, 2018 | 29.68 | 29.88 | 28.57 | 28.82 | 170,358 | -0.64(-2.19%) |
Jan 30, 2018 | 29.37 | 29.67 | 29.34 | 29.47 | 67,334 | -0.03(-0.11%) |
Jan 29, 2018 | 30.33 | 30.33 | 29.50 | 29.50 | 158,948 | -0.81(-2.67%) |
Jan 26, 2018 | 30.34 | 30.43 | 30.06 | 30.31 | 89,595 | -0.02(-0.05%) |
Jan 25, 2018 | 30.57 | 30.67 | 30.28 | 30.33 | 111,060 | -0.30(-0.97%) |
Jan 24, 2018 | 30.82 | 30.84 | 30.61 | 30.62 | 49,127 | -0.12(-0.38%) |
Jan 23, 2018 | 30.41 | 30.82 | 30.41 | 30.74 | 42,194 | +0.33(+1.09%) |
Jan 22, 2018 | 30.62 | 30.74 | 30.38 | 30.41 | 55,760 | -0.13(-0.43%) |
Jan 19, 2018 | 30.31 | 30.74 | 30.31 | 30.54 | 71,800 | +0.13(+0.43%) |
Jan 18, 2018 | 30.59 | 30.67 | 30.31 | 30.41 | 141,201 | -0.17(-0.54%) |
Jan 17, 2018 | 30.33 | 30.76 | 30.33 | 30.57 | 76,571 | +0.35(+1.15%) |
Jan 16, 2018 | 30.54 | 30.74 | 30.21 | 30.23 | 81,776 | -0.31(-1.03%) |
Jan 12, 2018 | 30.54 | 30.54 | 30.54 | 0 | -0.08(-0.27%) | |
Jan 11, 2018 | 30.26 | 30.74 | 30.21 | 30.62 | 84,374 | +0.25(+0.82%) |
Jan 10, 2018 | 30.44 | 29.75 | 30.38 | 143,611 | +0.08(+0.27%) | |
Jan 09, 2018 | 30.66 | 30.72 | 30.29 | 30.29 | 60,059 | -0.40(-1.29%) |
Jan 08, 2018 | 30.69 | 30.82 | 30.43 | 30.69 | 99,083 | +0.00(+0.00%) |
Jan 05, 2018 | 30.57 | 30.71 | 30.28 | 30.69 | 91,044 | +0.21(+0.71%) |
Jan 04, 2018 | 30.29 | 30.76 | 29.50 | 30.48 | 161,568 | +0.08(+0.27%) |
Jan 03, 2018 | 30.94 | 31.20 | 30.38 | 30.39 | 137,023 | -0.61(-1.97%) |
Jan 02, 2018 | 31.40 | 31.42 | 30.86 | 31.00 | 131,890 | -0.41(-1.31%) |
Dec 29, 2017 | 31.42 | 31.42 | 31.42 | 0 | -0.33(-1.04%) | |
Dec 28, 2017 | 31.24 | 31.78 | 31.19 | 31.75 | 77,330 | +0.36(+1.13%) |
Dec 27, 2017 | 31.38 | 31.60 | 31.30 | 31.39 | 84,193 | -0.02(-0.05%) |
Dec 26, 2017 | 31.10 | 31.54 | 31.10 | 31.41 | 42,440 | +0.29(+0.93%) |
Dec 22, 2017 | 31.28 | 31.41 | 31.12 | 31.12 | 49,557 | -0.03(-0.10%) |
Dec 21, 2017 | 30.96 | 31.34 | 30.96 | 31.15 | 60,169 | +0.19(+0.63%) |
Dec 20, 2017 | 30.92 | 31.31 | 30.89 | 30.96 | 84,183 | +0.10(+0.31%) |
Dec 19, 2017 | 31.76 | 31.99 | 30.84 | 30.86 | 138,419 | -0.84(-2.64%) |
Dec 18, 2017 | 31.78 | 32.17 | 31.60 | 31.70 | 119,199 | +0.05(+0.15%) |
Dec 15, 2017 | 31.25 | 31.80 | 31.25 | 31.65 | 267,169 | +0.40(+1.29%) |
Dec 14, 2017 | 31.38 | 31.51 | 31.13 | 31.25 | 76,406 | -0.13(-0.41%) |
Dec 13, 2017 | 31.09 | 31.52 | 31.09 | 31.38 | 71,200 | +0.42(+1.35%) |
Dec 12, 2017 | 31.01 | 31.13 | 30.94 | 30.96 | 49,738 | -0.05(-0.16%) |
Dec 11, 2017 | 31.05 | 31.36 | 30.99 | 31.01 | 84,524 | -0.05(-0.16%) |
Dec 08, 2017 | 31.13 | 31.20 | 30.92 | 31.05 | 100,133 | +0.00(+0.00%) |
Dec 07, 2017 | 31.15 | 31.33 | 31.05 | 76,008 | +0.00(+0.00%) | |
Dec 06, 2017 | 30.96 | 31.28 | 30.96 | 31.15 | 61,163 | +0.19(+0.63%) |
Dec 05, 2017 | 30.88 | 31.09 | 30.76 | 30.96 | 88,794 | +0.00(+0.00%) |
Dec 04, 2017 | 31.01 | 31.12 | 30.89 | 30.96 | 109,482 | +0.13(+0.42%) |