Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 28.50 | 29.16 | 28.41 | 28.79 | 78,267 | +0.50(+1.77%) |
Feb 27, 2018 | 28.08 | 28.41 | 27.87 | 28.29 | 213,831 | +0.42(+1.49%) |
Feb 26, 2018 | 28.21 | 28.21 | 27.87 | 27.87 | 32,061 | -0.17(-0.59%) |
Feb 23, 2018 | 28.08 | 28.12 | 27.91 | 28.04 | 25,362 | +0.08(+0.30%) |
Feb 22, 2018 | 27.91 | 28.00 | 27.75 | 27.96 | 25,500 | +0.12(+0.45%) |
Feb 21, 2018 | 27.96 | 28.21 | 27.75 | 27.83 | 20,142 | -0.04(-0.15%) |
Feb 20, 2018 | 28.12 | 28.29 | 27.83 | 27.87 | 18,379 | -0.29(-1.04%) |
Feb 16, 2018 | 28.16 | 28.16 | 28.16 | 0 | -0.08(-0.29%) | |
Feb 15, 2018 | 28.16 | 28.46 | 27.75 | 28.25 | 10,151 | +0.21(+0.74%) |
Feb 14, 2018 | 28.29 | 28.41 | 27.66 | 28.04 | 25,296 | -0.33(-1.17%) |
Feb 13, 2018 | 28.41 | 29.08 | 28.25 | 28.37 | 67,136 | +0.00(+0.00%) |
Feb 12, 2018 | 28.08 | 28.66 | 27.91 | 28.37 | 30,873 | +0.50(+1.79%) |
Feb 09, 2018 | 28.04 | 28.12 | 26.96 | 27.87 | 43,711 | -0.04(-0.15%) |
Feb 08, 2018 | 28.54 | 27.79 | 27.91 | 28,589 | -0.38(-1.33%) | |
Feb 07, 2018 | 28.29 | 28.29 | 28.29 | 28.29 | 148,330 | -0.21(-0.73%) |
Feb 06, 2018 | 28.33 | 29.01 | 28.16 | 28.50 | 42,882 | -0.46(-1.58%) |
Feb 05, 2018 | 28.62 | 29.58 | 28.33 | 28.96 | 52,834 | -0.04(-0.14%) |
Feb 02, 2018 | 29.04 | 29.37 | 28.90 | 29.00 | 29,926 | -0.17(-0.57%) |
Feb 01, 2018 | 29.00 | 29.29 | 28.54 | 29.16 | 30,502 | +0.08(+0.29%) |
Jan 31, 2018 | 29.46 | 29.56 | 28.94 | 29.08 | 49,747 | -0.33(-1.13%) |
Jan 30, 2018 | 29.16 | 29.46 | 29.16 | 29.41 | 28,846 | +0.00(+0.00%) |
Jan 29, 2018 | 29.08 | 29.58 | 28.79 | 29.41 | 43,929 | +0.33(+1.15%) |
Jan 26, 2018 | 29.08 | 29.25 | 28.79 | 29.08 | 11,553 | +0.17(+0.58%) |
Jan 25, 2018 | 29.16 | 29.21 | 28.71 | 28.91 | 23,202 | -0.21(-0.72%) |
Jan 24, 2018 | 29.66 | 29.75 | 29.00 | 29.12 | 29,712 | -0.50(-1.69%) |
Jan 23, 2018 | 29.46 | 29.96 | 29.37 | 29.62 | 30,635 | +0.08(+0.28%) |
Jan 22, 2018 | 29.25 | 29.58 | 28.83 | 29.54 | 39,943 | +0.17(+0.57%) |
Jan 19, 2018 | 28.46 | 29.37 | 28.39 | 29.37 | 22,339 | +0.96(+3.37%) |
Jan 18, 2018 | 28.71 | 29.29 | 28.12 | 28.41 | 26,853 | -0.29(-1.02%) |
Jan 17, 2018 | 28.87 | 29.50 | 27.58 | 28.71 | 45,400 | -0.21(-0.72%) |
Jan 16, 2018 | 29.50 | 29.50 | 28.83 | 28.91 | 41,303 | -0.50(-1.70%) |
Jan 12, 2018 | 29.41 | 29.41 | 29.41 | 0 | +1.04(+3.67%) | |
Jan 11, 2018 | 28.16 | 28.41 | 27.71 | 28.37 | 72,559 | +0.25(+0.89%) |
Jan 10, 2018 | 28.58 | 28.79 | 28.08 | 28.12 | 25,602 | -0.62(-2.17%) |
Jan 09, 2018 | 29.41 | 29.62 | 28.46 | 28.75 | 34,321 | -0.62(-2.13%) |
Jan 08, 2018 | 29.41 | 29.62 | 29.12 | 29.37 | 70,681 | +0.17(+0.57%) |
Jan 05, 2018 | 28.21 | 29.31 | 28.21 | 29.21 | 43,848 | +1.08(+3.85%) |
Jan 04, 2018 | 28.37 | 28.50 | 28.08 | 28.12 | 30,267 | -0.29(-1.03%) |
Jan 03, 2018 | 28.50 | 28.58 | 28.04 | 28.41 | 44,835 | -0.08(-0.29%) |
Jan 02, 2018 | 28.50 | 28.81 | 28.37 | 28.50 | 30,998 | +0.00(+0.00%) |
Dec 29, 2017 | 28.50 | 28.50 | 28.50 | 0 | -0.08(-0.29%) | |
Dec 28, 2017 | 28.66 | 28.75 | 28.58 | 28.58 | 22,677 | -0.12(-0.44%) |
Dec 27, 2017 | 29.16 | 29.16 | 28.58 | 28.71 | 71,186 | -0.71(-2.41%) |
Dec 26, 2017 | 28.96 | 29.54 | 28.62 | 29.41 | 26,197 | +0.53(+1.85%) |
Dec 22, 2017 | 28.84 | 29.23 | 28.84 | 28.88 | 39,818 | +0.12(+0.43%) |
Dec 21, 2017 | 28.30 | 29.01 | 28.30 | 28.76 | 148,167 | +0.50(+1.76%) |
Dec 20, 2017 | 28.14 | 28.47 | 27.76 | 28.26 | 43,527 | +0.29(+1.04%) |
Dec 19, 2017 | 29.05 | 29.25 | 27.64 | 27.97 | 52,475 | -1.28(-4.38%) |
Dec 18, 2017 | 28.92 | 29.58 | 28.63 | 29.25 | 47,862 | +0.46(+1.58%) |
Dec 15, 2017 | 28.92 | 28.92 | 28.59 | 28.80 | 21,865 | +0.00(+0.00%) |
Dec 14, 2017 | 29.05 | 29.25 | 28.63 | 28.80 | 88,479 | -0.17(-0.57%) |
Dec 13, 2017 | 28.84 | 29.34 | 28.80 | 28.96 | 21,695 | +0.08(+0.29%) |
Dec 12, 2017 | 28.88 | 29.09 | 28.63 | 28.88 | 31,151 | -0.04(-0.14%) |
Dec 11, 2017 | 29.01 | 29.01 | 28.84 | 28.92 | 17,078 | +0.04(+0.14%) |
Dec 08, 2017 | 29.05 | 29.38 | 28.84 | 28.88 | 15,321 | -0.12(-0.43%) |
Dec 07, 2017 | 28.96 | 29.54 | 28.72 | 29.01 | 37,738 | +0.04(+0.14%) |
Dec 06, 2017 | 28.80 | 29.38 | 28.76 | 28.96 | 34,431 | +0.00(+0.00%) |
Dec 05, 2017 | 28.88 | 29.50 | 28.80 | 28.96 | 78,238 | +0.08(+0.29%) |
Dec 04, 2017 | 29.54 | 29.54 | 28.72 | 28.88 | 108,152 | -0.66(-2.24%) |