Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.33 | 29.69 | 29.31 | 29.31 | 684,445 | +0.05(+0.16%) |
Feb 27, 2018 | 29.52 | 29.63 | 29.26 | 29.26 | 602,818 | -0.29(-0.98%) |
Feb 26, 2018 | 29.80 | 30.04 | 29.46 | 29.55 | 747,908 | -0.34(-1.13%) |
Feb 23, 2018 | 29.57 | 29.89 | 29.50 | 29.88 | 628,846 | +0.41(+1.39%) |
Feb 22, 2018 | 29.47 | 734,874 | +0.08(+0.29%) | |||
Feb 21, 2018 | 29.29 | 29.84 | 29.20 | 29.39 | 781,601 | +0.19(+0.64%) |
Feb 20, 2018 | 29.34 | 29.58 | 29.19 | 29.20 | 814,061 | -0.31(-1.04%) |
Feb 16, 2018 | 29.51 | 29.51 | 29.51 | 0 | +0.13(+0.45%) | |
Feb 15, 2018 | 28.77 | 29.39 | 28.74 | 29.38 | 1,192,923 | +0.58(+2.01%) |
Feb 14, 2018 | 28.30 | 28.81 | 28.21 | 28.80 | 1,087,097 | +0.48(+1.68%) |
Feb 13, 2018 | 28.18 | 28.32 | 1,623,693 | -1.85(-6.13%) | ||
Feb 12, 2018 | 29.95 | 30.35 | 29.75 | 30.17 | 1,072,530 | +0.33(+1.10%) |
Feb 09, 2018 | 29.60 | 29.90 | 29.17 | 29.85 | 1,469,229 | +0.47(+1.59%) |
Feb 08, 2018 | 30.24 | 30.32 | 29.37 | 29.38 | 732,044 | -0.76(-2.51%) |
Feb 07, 2018 | 29.96 | 30.39 | 29.93 | 30.14 | 597,117 | +0.10(+0.34%) |
Feb 06, 2018 | 29.70 | 30.18 | 29.28 | 30.03 | 1,001,884 | -0.42(-1.38%) |
Feb 05, 2018 | 30.90 | 31.04 | 30.23 | 30.45 | 466,484 | -0.67(-2.16%) |
Feb 02, 2018 | 31.69 | 31.80 | 31.10 | 31.13 | 721,043 | -0.80(-2.52%) |
Feb 01, 2018 | 31.61 | 32.03 | 31.53 | 31.93 | 1,136,390 | +0.22(+0.71%) |
Jan 31, 2018 | 31.98 | 32.02 | 31.52 | 31.71 | 1,014,483 | -0.08(-0.26%) |
Jan 30, 2018 | 31.87 | 31.96 | 31.70 | 31.79 | 718,223 | -0.28(-0.87%) |
Jan 29, 2018 | 32.31 | 32.31 | 32.07 | 32.07 | 568,701 | -0.40(-1.24%) |
Jan 26, 2018 | 32.26 | 32.50 | 32.06 | 32.47 | 585,915 | +0.38(+1.19%) |
Jan 25, 2018 | 31.95 | 32.16 | 31.89 | 32.09 | 723,807 | +0.17(+0.53%) |
Jan 24, 2018 | 32.25 | 32.37 | 31.91 | 31.92 | 478,181 | -0.20(-0.61%) |
Jan 23, 2018 | 32.28 | 32.37 | 31.99 | 32.12 | 572,229 | -0.10(-0.32%) |
Jan 22, 2018 | 32.17 | 32.28 | 32.03 | 32.22 | 686,638 | +0.08(+0.26%) |
Jan 19, 2018 | 31.86 | 32.26 | 31.74 | 32.14 | 1,159,643 | +0.43(+1.36%) |
Jan 18, 2018 | 31.25 | 31.77 | 31.16 | 31.71 | 1,072,047 | +0.58(+1.86%) |
Jan 17, 2018 | 31.09 | 31.24 | 31.03 | 31.13 | 809,462 | +0.19(+0.60%) |
Jan 16, 2018 | 31.10 | 31.16 | 30.91 | 30.94 | 835,074 | +0.00(+0.00%) |
Jan 12, 2018 | 30.94 | 30.94 | 30.94 | 0 | -0.17(-0.54%) | |
Jan 11, 2018 | 31.34 | 31.34 | 30.94 | 31.11 | 1,173,790 | -0.06(-0.18%) |
Jan 10, 2018 | 31.03 | 31.16 | 607,633 | -0.19(-0.60%) | ||
Jan 09, 2018 | 31.49 | 31.53 | 31.30 | 31.35 | 780,561 | -0.02(-0.06%) |
Jan 08, 2018 | 31.12 | 31.39 | 30.90 | 31.37 | 748,976 | +0.34(+1.08%) |
Jan 05, 2018 | 30.87 | 31.09 | 30.80 | 31.03 | 702,095 | +0.28(+0.91%) |
Jan 04, 2018 | 30.66 | 30.94 | 30.57 | 30.75 | 939,884 | +0.41(+1.35%) |
Jan 03, 2018 | 30.31 | 30.45 | 30.02 | 30.34 | 1,274,854 | +0.08(+0.28%) |
Jan 02, 2018 | 29.84 | 30.30 | 29.74 | 30.26 | 1,840,859 | +0.61(+2.05%) |
Dec 29, 2017 | 29.65 | 29.65 | 29.65 | 0 | -0.39(-1.31%) | |
Dec 28, 2017 | 30.13 | 30.21 | 29.90 | 30.04 | 694,067 | -0.10(-0.34%) |
Dec 27, 2017 | 30.21 | 30.26 | 30.04 | 30.15 | 338,422 | +0.00(+0.00%) |
Dec 26, 2017 | 30.08 | 30.21 | 29.98 | 30.15 | 473,494 | -0.03(-0.09%) |
Dec 22, 2017 | 30.44 | 30.46 | 30.14 | 30.17 | 479,371 | -0.17(-0.55%) |
Dec 21, 2017 | 30.41 | 30.57 | 30.34 | 30.34 | 456,696 | -0.06(-0.18%) |
Dec 20, 2017 | 30.59 | 30.59 | 30.36 | 30.40 | 838,427 | -0.11(-0.37%) |
Dec 19, 2017 | 30.43 | 30.64 | 30.41 | 30.51 | 1,027,991 | +0.02(+0.06%) |
Dec 18, 2017 | 30.27 | 30.49 | 30.27 | 30.49 | 935,711 | +0.39(+1.30%) |
Dec 15, 2017 | 30.06 | 30.23 | 29.96 | 30.10 | 1,978,303 | +0.16(+0.53%) |
Dec 14, 2017 | 29.97 | 30.05 | 29.81 | 29.94 | 931,898 | +0.01(+0.03%) |
Dec 13, 2017 | 29.96 | 30.13 | 29.88 | 29.93 | 1,302,124 | -0.13(-0.44%) |
Dec 12, 2017 | 30.05 | 30.12 | 29.95 | 30.06 | 1,101,109 | +0.06(+0.19%) |
Dec 11, 2017 | 30.28 | 30.45 | 29.95 | 30.01 | 660,763 | -0.40(-1.32%) |
Dec 08, 2017 | 30.27 | 30.50 | 30.27 | 30.41 | 1,264,865 | +0.21(+0.68%) |
Dec 07, 2017 | 29.82 | 30.26 | 29.82 | 30.20 | 1,351,046 | +0.41(+1.38%) |
Dec 06, 2017 | 29.98 | 30.11 | 29.66 | 29.79 | 1,399,022 | -0.20(-0.65%) |
Dec 05, 2017 | 30.07 | 30.31 | 29.92 | 29.99 | 1,724,164 | -0.08(-0.28%) |
Dec 04, 2017 | 29.94 | 30.17 | 29.88 | 30.07 | 1,883,781 | +0.23(+0.78%) |