Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 28.87 | 29.20 | 28.68 | 28.72 | 520,875 | +0.01(+0.03%) |
Feb 27, 2018 | 29.36 | 29.36 | 28.70 | 28.71 | 489,140 | -0.61(-2.09%) |
Feb 26, 2018 | 29.35 | 29.53 | 29.07 | 29.32 | 266,453 | +0.08(+0.27%) |
Feb 23, 2018 | 28.89 | 29.26 | 28.80 | 29.25 | 207,745 | +0.53(+1.83%) |
Feb 22, 2018 | 28.83 | 28.72 | 277,830 | +0.46(+1.62%) | ||
Feb 21, 2018 | 28.47 | 28.79 | 28.25 | 28.26 | 297,547 | -0.26(-0.91%) |
Feb 20, 2018 | 28.99 | 29.16 | 28.41 | 28.52 | 412,883 | -0.67(-2.30%) |
Feb 16, 2018 | 29.20 | 29.20 | 29.20 | 0 | -0.06(-0.21%) | |
Feb 15, 2018 | 29.14 | 29.35 | 28.93 | 29.26 | 485,097 | +0.22(+0.77%) |
Feb 14, 2018 | 28.74 | 29.07 | 28.34 | 29.03 | 572,974 | -0.02(-0.06%) |
Feb 13, 2018 | 28.21 | 29.14 | 28.21 | 29.05 | 500,299 | +0.76(+2.68%) |
Feb 12, 2018 | 28.38 | 28.51 | 27.34 | 28.29 | 602,844 | -0.04(-0.15%) |
Feb 09, 2018 | 27.72 | 28.49 | 27.21 | 28.33 | 528,424 | +0.66(+2.37%) |
Feb 08, 2018 | 28.69 | 28.79 | 27.67 | 27.68 | 453,295 | -1.03(-3.57%) |
Feb 07, 2018 | 28.89 | 28.90 | 28.49 | 28.70 | 311,247 | -0.21(-0.72%) |
Feb 06, 2018 | 28.58 | 29.07 | 28.33 | 28.91 | 556,553 | -0.44(-1.50%) |
Feb 05, 2018 | 30.11 | 30.23 | 29.00 | 29.35 | 201,289 | -0.79(-2.63%) |
Feb 02, 2018 | 30.03 | 30.27 | 29.85 | 30.14 | 248,824 | -0.19(-0.63%) |
Feb 01, 2018 | 30.65 | 30.87 | 30.26 | 30.33 | 373,368 | -0.36(-1.18%) |
Jan 31, 2018 | 30.26 | 30.70 | 30.11 | 30.70 | 451,559 | +0.61(+2.03%) |
Jan 30, 2018 | 30.07 | 30.22 | 30.04 | 30.08 | 217,015 | -0.02(-0.06%) |
Jan 29, 2018 | 30.52 | 30.52 | 30.10 | 30.10 | 214,923 | -0.46(-1.50%) |
Jan 26, 2018 | 30.95 | 30.95 | 30.46 | 30.56 | 273,787 | -0.27(-0.87%) |
Jan 25, 2018 | 30.86 | 30.97 | 30.57 | 30.83 | 407,052 | -0.03(-0.08%) |
Jan 24, 2018 | 30.70 | 30.91 | 30.55 | 30.85 | 408,320 | +0.18(+0.59%) |
Jan 23, 2018 | 30.36 | 30.75 | 30.27 | 30.67 | 278,941 | +0.33(+1.08%) |
Jan 22, 2018 | 30.22 | 30.37 | 30.09 | 30.34 | 277,929 | +0.11(+0.37%) |
Jan 19, 2018 | 29.57 | 30.23 | 29.57 | 30.23 | 396,441 | +0.58(+1.95%) |
Jan 18, 2018 | 30.03 | 30.03 | 29.61 | 29.65 | 417,303 | -0.43(-1.43%) |
Jan 17, 2018 | 29.81 | 30.12 | 29.61 | 30.08 | 334,553 | +0.28(+0.96%) |
Jan 16, 2018 | 29.57 | 29.97 | 29.57 | 29.80 | 441,572 | +0.37(+1.26%) |
Jan 12, 2018 | 29.43 | 29.43 | 29.43 | 0 | -0.17(-0.58%) | |
Jan 11, 2018 | 29.35 | 29.64 | 29.25 | 29.60 | 279,282 | +0.28(+0.94%) |
Jan 10, 2018 | 29.32 | 263,887 | -0.30(-1.02%) | |||
Jan 09, 2018 | 30.07 | 30.13 | 29.58 | 29.63 | 259,911 | -0.43(-1.43%) |
Jan 08, 2018 | 29.59 | 30.06 | 29.57 | 30.06 | 461,110 | +0.31(+1.04%) |
Jan 05, 2018 | 29.66 | 29.75 | 29.54 | 29.75 | 201,935 | +0.13(+0.44%) |
Jan 04, 2018 | 30.14 | 30.34 | 29.62 | 29.62 | 316,851 | -0.43(-1.43%) |
Jan 03, 2018 | 30.07 | 30.22 | 29.64 | 30.05 | 283,980 | -0.04(-0.14%) |
Jan 02, 2018 | 30.23 | 30.28 | 29.84 | 30.09 | 305,220 | -0.14(-0.46%) |
Dec 29, 2017 | 30.23 | 30.23 | 30.23 | 0 | -0.17(-0.57%) | |
Dec 28, 2017 | 30.22 | 30.52 | 30.05 | 30.40 | 289,469 | +0.16(+0.51%) |
Dec 27, 2017 | 30.08 | 30.38 | 30.07 | 30.25 | 196,042 | +0.19(+0.63%) |
Dec 26, 2017 | 29.87 | 30.21 | 29.72 | 30.06 | 277,435 | +0.26(+0.86%) |
Dec 22, 2017 | 29.98 | 30.03 | 29.72 | 29.80 | 447,704 | -0.16(-0.54%) |
Dec 21, 2017 | 30.54 | 30.76 | 29.82 | 29.96 | 381,372 | -0.40(-1.33%) |
Dec 20, 2017 | 30.45 | 30.92 | 30.37 | 30.37 | 493,997 | -0.21(-0.67%) |
Dec 19, 2017 | 31.94 | 32.02 | 30.44 | 30.57 | 949,617 | -1.43(-4.47%) |
Dec 18, 2017 | 31.95 | 32.44 | 31.94 | 32.00 | 585,054 | +0.11(+0.35%) |
Dec 15, 2017 | 31.70 | 32.00 | 31.36 | 31.89 | 1,155,980 | +0.39(+1.22%) |
Dec 14, 2017 | 31.55 | 31.66 | 31.38 | 31.51 | 651,327 | -0.04(-0.14%) |
Dec 13, 2017 | 31.54 | 32.12 | 31.43 | 31.55 | 705,617 | +0.05(+0.16%) |
Dec 12, 2017 | 31.37 | 31.67 | 31.31 | 31.50 | 315,217 | +0.10(+0.33%) |
Dec 11, 2017 | 31.57 | 31.70 | 31.35 | 31.40 | 326,150 | -0.14(-0.43%) |
Dec 08, 2017 | 31.35 | 31.64 | 31.13 | 31.53 | 255,567 | +0.00(+0.00%) |
Dec 07, 2017 | 31.05 | 31.42 | 31.05 | 373,220 | +0.00(+0.00%) | |
Dec 06, 2017 | 30.78 | 31.22 | 30.74 | 31.16 | 469,026 | +0.37(+1.20%) |
Dec 05, 2017 | 31.60 | 31.67 | 30.77 | 30.79 | 536,923 | -0.78(-2.47%) |
Dec 04, 2017 | 32.22 | 32.23 | 31.52 | 31.57 | 280,943 | -0.50(-1.55%) |