Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 28.48 | 28.71 | 28.07 | 28.06 | 290,147 | -0.30(-1.06%) |
Feb 27, 2018 | 28.89 | 29.02 | 28.22 | 28.36 | 2,469,443 | -0.48(-1.67%) |
Feb 26, 2018 | 29.08 | 29.08 | 28.70 | 28.85 | 133,568 | -0.12(-0.42%) |
Feb 23, 2018 | 28.91 | 29.06 | 28.71 | 28.97 | 140,041 | +0.19(+0.66%) |
Feb 22, 2018 | 29.38 | 29.64 | 28.75 | 28.78 | 229,973 | -0.41(-1.42%) |
Feb 21, 2018 | 28.77 | 29.51 | 28.77 | 29.19 | 223,541 | +0.34(+1.19%) |
Feb 20, 2018 | 29.34 | 29.46 | 28.82 | 28.85 | 208,261 | -0.58(-1.98%) |
Feb 16, 2018 | 29.43 | 29.43 | 29.43 | 0 | +0.48(+1.66%) | |
Feb 15, 2018 | 28.66 | 28.96 | 28.55 | 28.95 | 162,135 | +0.41(+1.44%) |
Feb 14, 2018 | 27.90 | 28.55 | 27.90 | 28.54 | 337,268 | +0.45(+1.59%) |
Feb 13, 2018 | 27.90 | 28.17 | 27.86 | 28.09 | 185,590 | +0.01(+0.03%) |
Feb 12, 2018 | 28.17 | 28.30 | 27.68 | 28.08 | 199,107 | -0.01(-0.03%) |
Feb 09, 2018 | 27.88 | 28.37 | 27.60 | 28.09 | 216,166 | +0.53(+1.93%) |
Feb 08, 2018 | 28.15 | 27.56 | 27.56 | 209,447 | -0.27(-0.99%) | |
Feb 07, 2018 | 27.59 | 27.59 | 27.59 | 27.83 | 114,620 | +0.14(+0.50%) |
Feb 06, 2018 | 26.71 | 27.77 | 26.60 | 27.70 | 212,279 | +0.01(+0.03%) |
Feb 05, 2018 | 28.09 | 28.50 | 27.45 | 27.69 | 111,340 | -0.76(-2.69%) |
Feb 02, 2018 | 28.47 | 28.94 | 28.38 | 28.45 | 192,767 | -0.12(-0.42%) |
Feb 01, 2018 | 28.53 | 28.59 | 28.09 | 28.57 | 115,643 | +0.03(+0.09%) |
Jan 31, 2018 | 28.49 | 28.81 | 28.34 | 28.55 | 191,712 | +0.20(+0.70%) |
Jan 30, 2018 | 28.19 | 28.19 | 28.19 | 28.35 | 145,814 | -0.03(-0.09%) |
Jan 29, 2018 | 28.70 | 28.85 | 28.22 | 28.37 | 138,043 | -0.27(-0.96%) |
Jan 26, 2018 | 29.41 | 29.65 | 27.69 | 28.65 | 224,029 | -0.63(-2.14%) |
Jan 25, 2018 | 29.36 | 29.38 | 29.20 | 29.28 | 181,128 | -0.05(-0.18%) |
Jan 24, 2018 | 29.58 | 29.63 | 29.21 | 29.33 | 228,152 | -0.27(-0.93%) |
Jan 23, 2018 | 29.38 | 29.69 | 29.24 | 29.60 | 149,474 | +0.06(+0.20%) |
Jan 22, 2018 | 29.48 | 29.79 | 29.29 | 29.54 | 123,449 | -0.02(-0.06%) |
Jan 19, 2018 | 28.89 | 29.56 | 28.89 | 29.56 | 90,582 | +0.53(+1.83%) |
Jan 18, 2018 | 29.10 | 29.22 | 28.84 | 29.03 | 156,367 | -0.01(-0.03%) |
Jan 17, 2018 | 28.77 | 29.12 | 28.32 | 29.04 | 122,600 | +0.40(+1.41%) |
Jan 16, 2018 | 28.99 | 29.22 | 28.50 | 28.63 | 79,691 | -0.21(-0.71%) |
Jan 12, 2018 | 28.84 | 28.84 | 28.84 | 0 | +0.05(+0.18%) | |
Jan 11, 2018 | 28.51 | 28.93 | 28.51 | 28.79 | 73,930 | +0.33(+1.18%) |
Jan 10, 2018 | 28.12 | 28.87 | 28.12 | 28.45 | 123,017 | +0.30(+1.07%) |
Jan 09, 2018 | 27.97 | 28.40 | 27.97 | 28.15 | 71,566 | +0.27(+0.99%) |
Jan 08, 2018 | 28.08 | 28.08 | 27.76 | 27.88 | 126,902 | -0.21(-0.76%) |
Jan 05, 2018 | 28.03 | 28.19 | 27.56 | 28.09 | 92,082 | +0.10(+0.37%) |
Jan 04, 2018 | 27.95 | 28.31 | 27.90 | 27.99 | 159,892 | +0.31(+1.12%) |
Jan 03, 2018 | 27.58 | 27.76 | 27.37 | 27.68 | 98,064 | -0.04(-0.15%) |
Jan 02, 2018 | 27.82 | 27.86 | 27.53 | 27.72 | 170,598 | -0.13(-0.46%) |
Dec 29, 2017 | 27.85 | 27.85 | 27.85 | 0 | -0.33(-1.19%) | |
Dec 28, 2017 | 27.93 | 28.62 | 27.79 | 28.18 | 86,994 | +0.44(+1.58%) |
Dec 27, 2017 | 27.77 | 27.91 | 27.51 | 27.75 | 80,300 | +0.00(+0.00%) |
Dec 26, 2017 | 27.99 | 28.16 | 27.68 | 27.75 | 61,695 | -0.27(-0.95%) |
Dec 22, 2017 | 28.37 | 28.42 | 27.87 | 28.01 | 53,653 | -0.25(-0.88%) |
Dec 21, 2017 | 28.08 | 28.42 | 27.72 | 28.26 | 91,552 | +0.29(+1.04%) |
Dec 20, 2017 | 28.18 | 28.32 | 27.82 | 27.97 | 70,725 | +0.01(+0.03%) |
Dec 19, 2017 | 27.72 | 28.25 | 27.72 | 27.96 | 140,856 | +0.16(+0.59%) |
Dec 18, 2017 | 28.20 | 28.52 | 27.64 | 27.80 | 245,140 | -0.33(-1.19%) |
Dec 15, 2017 | 27.37 | 28.49 | 27.37 | 28.13 | 529,077 | +0.90(+3.31%) |
Dec 14, 2017 | 27.59 | 27.75 | 27.23 | 27.23 | 221,282 | -0.21(-0.78%) |
Dec 13, 2017 | 27.52 | 27.68 | 27.36 | 27.45 | 420,153 | -0.06(-0.22%) |
Dec 12, 2017 | 27.45 | 27.65 | 27.32 | 27.51 | 147,147 | +0.12(+0.44%) |
Dec 11, 2017 | 27.47 | 27.70 | 27.28 | 27.39 | 157,984 | -0.08(-0.28%) |
Dec 08, 2017 | 27.61 | 27.74 | 27.27 | 27.46 | 96,728 | +0.00(+0.00%) |
Dec 07, 2017 | 27.64 | 27.97 | 27.45 | 127,496 | +0.00(+0.00%) | |
Dec 06, 2017 | 28.18 | 28.36 | 27.73 | 27.73 | 100,063 | -0.67(-2.36%) |
Dec 05, 2017 | 29.08 | 29.08 | 28.40 | 28.40 | 134,509 | -0.50(-1.72%) |
Dec 04, 2017 | 29.46 | 29.46 | 28.79 | 28.90 | 140,311 | +0.02(+0.06%) |