Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.21 | 29.35 | 28.72 | 28.73 | 236,078 | -0.37(-1.28%) |
Feb 27, 2018 | 29.71 | 29.95 | 29.07 | 29.11 | 288,616 | -0.55(-1.84%) |
Feb 26, 2018 | 29.52 | 29.73 | 29.26 | 29.65 | 213,957 | +0.22(+0.76%) |
Feb 23, 2018 | 29.35 | 30.16 | 29.24 | 29.43 | 215,363 | +0.27(+0.91%) |
Feb 22, 2018 | 29.08 | 29.26 | 28.69 | 29.16 | 312,249 | +0.18(+0.62%) |
Feb 21, 2018 | 29.06 | 29.44 | 28.95 | 28.98 | 345,699 | +0.03(+0.10%) |
Feb 20, 2018 | 29.14 | 29.28 | 28.85 | 28.95 | 238,716 | -0.24(-0.81%) |
Feb 16, 2018 | 29.19 | 29.19 | 29.19 | 0 | +0.24(+0.84%) | |
Feb 15, 2018 | 28.98 | 29.23 | 28.71 | 28.95 | 353,022 | +0.11(+0.40%) |
Feb 14, 2018 | 28.43 | 28.90 | 28.30 | 28.83 | 311,687 | +0.36(+1.26%) |
Feb 13, 2018 | 28.25 | 28.55 | 27.93 | 28.47 | 320,519 | +0.20(+0.71%) |
Feb 12, 2018 | 28.04 | 28.31 | 27.72 | 28.27 | 539,057 | +0.31(+1.10%) |
Feb 09, 2018 | 28.21 | 28.21 | 27.31 | 27.96 | 574,544 | +0.00(+0.00%) |
Feb 08, 2018 | 28.43 | 28.61 | 27.96 | 27.96 | 695,658 | -0.34(-1.22%) |
Feb 07, 2018 | 28.09 | 28.09 | 27.72 | 28.31 | 454,464 | +0.11(+0.41%) |
Feb 06, 2018 | 27.11 | 28.23 | 26.96 | 28.19 | 957,838 | +0.29(+1.03%) |
Feb 05, 2018 | 28.06 | 28.60 | 27.37 | 27.91 | 336,966 | -0.42(-1.50%) |
Feb 02, 2018 | 28.97 | 29.19 | 28.10 | 28.33 | 254,202 | -0.74(-2.55%) |
Feb 01, 2018 | 29.09 | 29.21 | 28.88 | 29.07 | 363,160 | -0.22(-0.74%) |
Jan 31, 2018 | 29.41 | 29.64 | 29.14 | 29.28 | 324,015 | +0.09(+0.30%) |
Jan 30, 2018 | 29.26 | 29.54 | 29.26 | 29.20 | 378,135 | -0.32(-1.07%) |
Jan 29, 2018 | 29.92 | 30.26 | 29.44 | 29.51 | 595,453 | -0.32(-1.08%) |
Jan 26, 2018 | 29.69 | 29.87 | 29.02 | 29.84 | 699,147 | -0.88(-2.88%) |
Jan 25, 2018 | 32.45 | 32.45 | 30.60 | 30.72 | 600,728 | -0.78(-2.46%) |
Jan 24, 2018 | 31.55 | 31.80 | 31.20 | 31.50 | 366,508 | +0.14(+0.44%) |
Jan 23, 2018 | 31.40 | 31.57 | 31.24 | 31.36 | 291,150 | -0.19(-0.61%) |
Jan 22, 2018 | 32.03 | 32.07 | 31.39 | 31.55 | 217,536 | -0.47(-1.46%) |
Jan 19, 2018 | 32.26 | 32.63 | 31.96 | 32.02 | 333,968 | -0.24(-0.76%) |
Jan 18, 2018 | 32.95 | 33.08 | 32.12 | 32.27 | 226,320 | -0.60(-1.84%) |
Jan 17, 2018 | 32.47 | 32.94 | 31.67 | 32.87 | 267,650 | +0.65(+2.01%) |
Jan 16, 2018 | 32.84 | 33.00 | 31.88 | 32.22 | 485,006 | -0.42(-1.30%) |
Jan 12, 2018 | 32.65 | 32.65 | 32.65 | 0 | -0.25(-0.76%) | |
Jan 11, 2018 | 32.33 | 33.28 | 32.10 | 32.90 | 605,786 | -0.38(-1.14%) |
Jan 10, 2018 | 33.95 | 34.29 | 33.22 | 33.28 | 382,257 | -0.81(-2.38%) |
Jan 09, 2018 | 34.16 | 34.32 | 33.98 | 34.09 | 425,914 | +0.14(+0.40%) |
Jan 08, 2018 | 33.49 | 34.03 | 32.88 | 33.95 | 552,922 | +0.59(+1.77%) |
Jan 05, 2018 | 34.14 | 34.36 | 33.17 | 33.36 | 525,032 | -0.73(-2.15%) |
Jan 04, 2018 | 33.67 | 34.31 | 33.67 | 34.10 | 455,864 | +0.34(+1.00%) |
Jan 03, 2018 | 34.14 | 34.14 | 33.08 | 33.76 | 348,396 | -0.48(-1.41%) |
Jan 02, 2018 | 34.14 | 34.26 | 33.81 | 34.24 | 412,063 | +0.27(+0.80%) |
Dec 29, 2017 | 33.97 | 33.97 | 33.97 | 0 | -0.27(-0.80%) | |
Dec 28, 2017 | 34.03 | 34.28 | 33.59 | 34.24 | 73,479 | +0.29(+0.85%) |
Dec 27, 2017 | 33.76 | 34.13 | 33.67 | 33.95 | 78,116 | +0.19(+0.55%) |
Dec 26, 2017 | 33.80 | 34.03 | 33.58 | 33.77 | 119,619 | -0.12(-0.36%) |
Dec 22, 2017 | 33.73 | 34.23 | 33.57 | 33.89 | 92,995 | +0.43(+1.29%) |
Dec 21, 2017 | 33.41 | 33.55 | 33.25 | 33.46 | 205,507 | +0.13(+0.39%) |
Dec 20, 2017 | 33.65 | 33.78 | 33.07 | 33.33 | 130,052 | -0.13(-0.39%) |
Dec 19, 2017 | 33.79 | 33.85 | 33.38 | 33.46 | 127,476 | -0.30(-0.89%) |
Dec 18, 2017 | 33.79 | 34.35 | 33.55 | 33.76 | 246,793 | +0.22(+0.64%) |
Dec 15, 2017 | 32.86 | 33.85 | 32.75 | 33.54 | 570,456 | +0.81(+2.48%) |
Dec 14, 2017 | 32.72 | 32.85 | 32.32 | 32.73 | 439,840 | +0.06(+0.20%) |
Dec 13, 2017 | 32.80 | 33.34 | 32.67 | 32.67 | 189,169 | -0.15(-0.46%) |
Dec 12, 2017 | 32.72 | 32.89 | 32.27 | 32.82 | 167,146 | +0.13(+0.40%) |
Dec 11, 2017 | 32.83 | 32.91 | 32.57 | 32.69 | 338,152 | -0.10(-0.31%) |
Dec 08, 2017 | 33.15 | 33.15 | 32.28 | 32.79 | 525,583 | +0.00(+0.00%) |
Dec 07, 2017 | 32.62 | 33.19 | 32.50 | 245,597 | +0.00(+0.00%) | |
Dec 06, 2017 | 31.94 | 32.69 | 31.94 | 32.62 | 266,956 | +0.55(+1.70%) |
Dec 05, 2017 | 32.13 | 32.34 | 31.84 | 32.07 | 147,642 | -0.03(-0.09%) |
Dec 04, 2017 | 33.09 | 33.22 | 32.03 | 32.10 | 202,564 | -0.68(-2.08%) |