Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.33 | 29.68 | 29.30 | 29.30 | 684,566 | +0.05(+0.16%) |
Feb 27, 2018 | 29.52 | 29.62 | 29.25 | 29.25 | 602,924 | -0.29(-0.98%) |
Feb 26, 2018 | 29.80 | 30.04 | 29.46 | 29.54 | 748,040 | -0.34(-1.13%) |
Feb 23, 2018 | 29.56 | 29.89 | 29.50 | 29.88 | 628,957 | +0.41(+1.39%) |
Feb 22, 2018 | 29.47 | 735,004 | +0.08(+0.29%) | |||
Feb 21, 2018 | 29.28 | 29.83 | 29.20 | 29.38 | 781,739 | +0.19(+0.64%) |
Feb 20, 2018 | 29.34 | 29.57 | 29.19 | 29.20 | 814,204 | -0.31(-1.04%) |
Feb 16, 2018 | 29.51 | 29.51 | 29.51 | 0 | +0.13(+0.45%) | |
Feb 15, 2018 | 28.77 | 29.38 | 28.73 | 29.37 | 1,193,134 | +0.58(+2.01%) |
Feb 14, 2018 | 28.29 | 28.81 | 28.21 | 28.80 | 1,087,289 | +0.48(+1.68%) |
Feb 13, 2018 | 28.17 | 28.32 | 1,623,980 | -1.85(-6.13%) | ||
Feb 12, 2018 | 29.94 | 30.35 | 29.74 | 30.17 | 1,072,719 | +0.33(+1.10%) |
Feb 09, 2018 | 29.60 | 29.90 | 29.16 | 29.84 | 1,469,489 | +0.47(+1.59%) |
Feb 08, 2018 | 30.23 | 30.32 | 29.37 | 29.37 | 732,173 | -0.76(-2.51%) |
Feb 07, 2018 | 29.95 | 30.38 | 29.93 | 30.13 | 597,222 | +0.10(+0.34%) |
Feb 06, 2018 | 29.69 | 30.18 | 29.27 | 30.03 | 1,002,061 | -0.42(-1.38%) |
Feb 05, 2018 | 30.90 | 31.04 | 30.22 | 30.45 | 466,566 | -0.67(-2.16%) |
Feb 02, 2018 | 31.68 | 31.79 | 31.09 | 31.12 | 721,170 | -0.80(-2.52%) |
Feb 01, 2018 | 31.61 | 32.03 | 31.52 | 31.92 | 1,136,590 | +0.22(+0.71%) |
Jan 31, 2018 | 31.97 | 32.02 | 31.51 | 31.70 | 1,014,663 | -0.08(-0.26%) |
Jan 30, 2018 | 31.87 | 31.95 | 31.69 | 31.78 | 718,350 | -0.28(-0.87%) |
Jan 29, 2018 | 32.31 | 32.31 | 32.06 | 32.06 | 568,802 | -0.40(-1.24%) |
Jan 26, 2018 | 32.25 | 32.49 | 32.06 | 32.47 | 586,019 | +0.38(+1.19%) |
Jan 25, 2018 | 31.94 | 32.16 | 31.89 | 32.08 | 723,934 | +0.17(+0.53%) |
Jan 24, 2018 | 32.24 | 32.36 | 31.91 | 31.92 | 478,265 | -0.20(-0.61%) |
Jan 23, 2018 | 32.27 | 32.36 | 31.98 | 32.11 | 572,330 | -0.10(-0.32%) |
Jan 22, 2018 | 32.17 | 32.27 | 32.03 | 32.21 | 686,760 | +0.08(+0.26%) |
Jan 19, 2018 | 31.85 | 32.25 | 31.74 | 32.13 | 1,159,848 | +0.43(+1.36%) |
Jan 18, 2018 | 31.24 | 31.77 | 31.16 | 31.70 | 1,072,236 | +0.58(+1.86%) |
Jan 17, 2018 | 31.08 | 31.23 | 31.03 | 31.12 | 809,605 | +0.19(+0.60%) |
Jan 16, 2018 | 31.09 | 31.15 | 30.91 | 30.93 | 835,221 | +0.00(+0.00%) |
Jan 12, 2018 | 30.93 | 30.93 | 30.93 | 0 | -0.17(-0.54%) | |
Jan 11, 2018 | 31.34 | 31.34 | 30.94 | 31.10 | 1,173,997 | -0.06(-0.18%) |
Jan 10, 2018 | 31.03 | 31.16 | 607,740 | -0.19(-0.60%) | ||
Jan 09, 2018 | 31.49 | 31.52 | 31.29 | 31.35 | 780,699 | -0.02(-0.06%) |
Jan 08, 2018 | 31.11 | 31.38 | 30.90 | 31.36 | 749,108 | +0.34(+1.08%) |
Jan 05, 2018 | 30.87 | 31.08 | 30.79 | 31.03 | 702,219 | +0.28(+0.91%) |
Jan 04, 2018 | 30.65 | 30.93 | 30.56 | 30.75 | 940,050 | +0.41(+1.35%) |
Jan 03, 2018 | 30.31 | 30.44 | 30.01 | 30.34 | 1,275,079 | +0.08(+0.28%) |
Jan 02, 2018 | 29.83 | 30.30 | 29.73 | 30.25 | 1,841,184 | +0.61(+2.05%) |
Dec 29, 2017 | 29.65 | 29.65 | 29.65 | 0 | -0.39(-1.31%) | |
Dec 28, 2017 | 30.12 | 30.21 | 29.89 | 30.04 | 694,190 | -0.10(-0.34%) |
Dec 27, 2017 | 30.21 | 30.25 | 30.04 | 30.14 | 338,481 | +0.00(+0.00%) |
Dec 26, 2017 | 30.08 | 30.21 | 29.97 | 30.14 | 473,578 | -0.03(-0.09%) |
Dec 22, 2017 | 30.43 | 30.45 | 30.13 | 30.17 | 479,456 | -0.17(-0.55%) |
Dec 21, 2017 | 30.40 | 30.56 | 30.33 | 30.34 | 456,776 | -0.06(-0.18%) |
Dec 20, 2017 | 30.59 | 30.59 | 30.36 | 30.39 | 838,575 | -0.11(-0.37%) |
Dec 19, 2017 | 30.42 | 30.64 | 30.40 | 30.51 | 1,028,173 | +0.02(+0.06%) |
Dec 18, 2017 | 30.26 | 30.49 | 30.26 | 30.49 | 935,876 | +0.39(+1.30%) |
Dec 15, 2017 | 30.06 | 30.22 | 29.95 | 30.09 | 1,978,652 | +0.16(+0.53%) |
Dec 14, 2017 | 29.96 | 30.05 | 29.80 | 29.94 | 932,063 | +0.01(+0.03%) |
Dec 13, 2017 | 29.95 | 30.12 | 29.88 | 29.93 | 1,302,354 | -0.13(-0.44%) |
Dec 12, 2017 | 30.05 | 30.11 | 29.94 | 30.06 | 1,101,303 | +0.06(+0.19%) |
Dec 11, 2017 | 30.27 | 30.45 | 29.94 | 30.00 | 660,880 | -0.40(-1.32%) |
Dec 08, 2017 | 30.26 | 30.50 | 30.26 | 30.40 | 1,265,089 | +0.21(+0.68%) |
Dec 07, 2017 | 29.81 | 30.25 | 29.81 | 30.20 | 1,351,285 | +0.41(+1.38%) |
Dec 06, 2017 | 29.97 | 30.10 | 29.66 | 29.79 | 1,399,269 | -0.20(-0.65%) |
Dec 05, 2017 | 30.07 | 30.31 | 29.92 | 29.98 | 1,724,469 | -0.08(-0.28%) |
Dec 04, 2017 | 29.94 | 30.17 | 29.87 | 30.07 | 1,884,113 | +0.23(+0.78%) |