Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 30.32 | 31.18 | 30.32 | 30.69 | 11,127 | -0.27(-0.89%) |
Feb 27, 2018 | 30.80 | 31.18 | 30.36 | 30.96 | 3,407 | -0.05(-0.15%) |
Feb 26, 2018 | 30.35 | 31.01 | 30.35 | 31.01 | 8,493 | -0.68(-2.15%) |
Feb 23, 2018 | 31.43 | 31.92 | 31.12 | 31.69 | 5,167 | -0.75(-2.31%) |
Feb 22, 2018 | 31.84 | 32.66 | 31.84 | 32.44 | 10,178 | -0.46(-1.40%) |
Feb 21, 2018 | 32.77 | 33.21 | 32.33 | 32.90 | 11,638 | +0.18(+0.55%) |
Feb 20, 2018 | 32.02 | 33.03 | 32.02 | 32.72 | 2,498 | +0.16(+0.51%) |
Feb 16, 2018 | 32.55 | 32.55 | 32.55 | 0 | -0.08(-0.23%) | |
Feb 15, 2018 | 32.08 | 32.63 | 32.08 | 32.63 | 3,705 | +0.54(+1.68%) |
Feb 14, 2018 | 31.99 | 32.25 | 31.53 | 32.09 | 6,417 | -1.73(-5.12%) |
Feb 13, 2018 | 33.72 | 34.16 | 33.53 | 33.82 | 21,925 | +2.69(+8.64%) |
Feb 12, 2018 | 31.31 | 31.31 | 30.49 | 31.13 | 7,077 | +0.56(+1.83%) |
Feb 09, 2018 | 30.71 | 30.99 | 30.12 | 30.57 | 11,328 | +0.88(+2.96%) |
Feb 08, 2018 | 28.93 | 29.92 | 28.93 | 29.69 | 10,722 | +0.55(+1.90%) |
Feb 07, 2018 | 28.98 | 29.45 | 28.98 | 29.14 | 8,322 | +0.97(+3.44%) |
Feb 06, 2018 | 26.71 | 28.40 | 26.71 | 28.16 | 10,096 | -0.23(-0.83%) |
Feb 05, 2018 | 28.43 | 28.98 | 28.13 | 28.40 | 7,418 | -1.87(-6.18%) |
Feb 02, 2018 | 29.82 | 31.07 | 29.82 | 30.27 | 5,962 | +0.22(+0.75%) |
Feb 01, 2018 | 29.41 | 30.27 | 29.41 | 30.05 | 2,950 | -0.62(-2.04%) |
Jan 31, 2018 | 30.65 | 31.39 | 30.65 | 30.67 | 12,848 | +0.82(+2.75%) |
Jan 30, 2018 | 30.02 | 29.45 | 29.85 | 5,037 | -1.43(-4.57%) | |
Jan 29, 2018 | 31.88 | 31.88 | 31.09 | 31.28 | 3,573 | -0.67(-2.09%) |
Jan 26, 2018 | 31.73 | 32.43 | 31.73 | 31.95 | 8,139 | +1.85(+6.14%) |
Jan 25, 2018 | 29.59 | 30.21 | 29.59 | 30.10 | 9,768 | +0.64(+2.17%) |
Jan 24, 2018 | 29.02 | 29.62 | 29.01 | 29.46 | 4,764 | +0.93(+3.26%) |
Jan 23, 2018 | 27.92 | 28.53 | 27.92 | 28.53 | 5,765 | +0.67(+2.40%) |
Jan 22, 2018 | 26.67 | 27.86 | 26.67 | 27.86 | 4,874 | +0.53(+1.92%) |
Jan 19, 2018 | 27.77 | 27.77 | 27.06 | 27.33 | 93,741 | -0.01(-0.02%) |
Jan 18, 2018 | 27.09 | 27.96 | 27.09 | 27.34 | 96,526 | -0.11(-0.38%) |
Jan 17, 2018 | 27.27 | 27.80 | 27.09 | 27.45 | 129,863 | -0.18(-0.63%) |
Jan 16, 2018 | 27.46 | 27.46 | 27.46 | 27.62 | 33,658 | -0.30(-1.07%) |
Jan 12, 2018 | 27.92 | 27.92 | 27.92 | 0 | +0.64(+2.35%) | |
Jan 11, 2018 | 26.57 | 27.36 | 26.57 | 27.28 | 4,644 | +0.80(+3.04%) |
Jan 10, 2018 | 25.83 | 26.73 | 25.83 | 26.48 | 19,181 | +0.07(+0.26%) |
Jan 09, 2018 | 26.02 | 26.84 | 26.02 | 26.41 | 14,748 | -0.52(-1.94%) |
Jan 08, 2018 | 27.06 | 27.06 | 26.59 | 26.93 | 17,845 | -0.37(-1.36%) |
Jan 05, 2018 | 28.47 | 28.47 | 27.20 | 27.30 | 10,075 | -1.35(-4.71%) |
Jan 04, 2018 | 28.08 | 29.20 | 28.08 | 28.65 | 8,099 | -0.30(-1.02%) |
Jan 03, 2018 | 28.46 | 29.58 | 28.46 | 28.95 | 11,033 | -0.34(-1.14%) |
Jan 02, 2018 | 29.99 | 29.99 | 29.28 | 29.28 | 3,689 | +0.38(+1.31%) |
Dec 29, 2017 | 28.90 | 28.90 | 28.90 | 0 | +0.75(+2.66%) | |
Dec 28, 2017 | 28.55 | 28.55 | 27.74 | 28.15 | 3,402 | -0.64(-2.22%) |
Dec 27, 2017 | 28.62 | 28.96 | 28.62 | 28.79 | 4,763 | -0.73(-2.47%) |
Dec 26, 2017 | 28.79 | 29.52 | 28.79 | 29.52 | 4,808 | +0.04(+0.14%) |
Dec 22, 2017 | 28.78 | 29.62 | 28.78 | 29.48 | 2,060 | +0.07(+0.24%) |
Dec 21, 2017 | 28.67 | 29.41 | 28.67 | 29.41 | 19,225 | +1.47(+5.26%) |
Dec 20, 2017 | 27.85 | 28.10 | 27.77 | 27.94 | 3,813 | +0.24(+0.87%) |
Dec 19, 2017 | 27.82 | 28.20 | 27.70 | 27.70 | 5,502 | -0.10(-0.36%) |
Dec 18, 2017 | 27.03 | 27.81 | 27.03 | 27.80 | 2,387 | +0.04(+0.14%) |
Dec 15, 2017 | 27.30 | 27.89 | 27.10 | 27.76 | 6,073 | +0.01(+0.04%) |
Dec 14, 2017 | 27.55 | 27.94 | 27.15 | 27.75 | 8,330 | -0.45(-1.58%) |
Dec 13, 2017 | 27.96 | 28.66 | 27.75 | 28.20 | 3,906 | -0.20(-0.71%) |
Dec 12, 2017 | 27.73 | 28.60 | 27.73 | 28.40 | 4,332 | -0.60(-2.08%) |
Dec 11, 2017 | 28.34 | 29.00 | 28.34 | 29.00 | 5,352 | +0.02(+0.07%) |
Dec 08, 2017 | 28.42 | 29.25 | 28.42 | 28.98 | 4,625 | -0.18(-0.62%) |
Dec 07, 2017 | 29.35 | 29.40 | 28.56 | 29.16 | 3,448 | +0.37(+1.29%) |
Dec 06, 2017 | 28.79 | 28.79 | 28.30 | 28.79 | 4,889 | +0.50(+1.77%) |
Dec 05, 2017 | 28.14 | 28.96 | 28.14 | 28.29 | 1,963 | -0.58(-2.01%) |
Dec 04, 2017 | 28.68 | 29.24 | 28.68 | 28.87 | 4,312 | +0.30(+1.03%) |