Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.81 | 29.81 | 29.68 | 29.78 | 1,054,674 | +0.04(+0.13%) |
Feb 27, 2018 | 29.87 | 29.93 | 29.75 | 29.75 | 175,722 | -0.50(-1.66%) |
Feb 26, 2018 | 30.20 | 30.26 | 30.11 | 30.25 | 84,689 | +0.06(+0.19%) |
Feb 23, 2018 | 30.34 | 30.34 | 30.17 | 30.19 | 127,433 | -0.09(-0.29%) |
Feb 22, 2018 | 30.34 | 30.35 | 30.26 | 30.28 | 54,104 | +0.01(+0.03%) |
Feb 21, 2018 | 30.31 | 30.42 | 30.27 | 30.27 | 96,211 | -0.02(-0.06%) |
Feb 20, 2018 | 30.17 | 30.37 | 30.17 | 30.29 | 929,126 | +0.07(+0.22%) |
Feb 16, 2018 | 30.22 | 30.22 | 30.22 | 0 | -0.01(-0.03%) | |
Feb 15, 2018 | 30.27 | 30.29 | 30.13 | 30.23 | 168,621 | +0.04(+0.13%) |
Feb 14, 2018 | 30.09 | 30.23 | 30.09 | 30.19 | 239,368 | +0.09(+0.29%) |
Feb 13, 2018 | 30.04 | 30.16 | 30.04 | 30.10 | 173,997 | +0.02(+0.07%) |
Feb 12, 2018 | 30.08 | 30.11 | 29.93 | 30.08 | 61,978 | +0.02(+0.06%) |
Feb 09, 2018 | 30.11 | 30.11 | 29.97 | 30.06 | 80,059 | +0.03(+0.10%) |
Feb 08, 2018 | 30.22 | 30.36 | 30.10 | 30.04 | 232,962 | -0.14(-0.45%) |
Feb 07, 2018 | 30.29 | 30.33 | 30.17 | 30.17 | 83,023 | -0.06(-0.19%) |
Feb 06, 2018 | 29.76 | 30.33 | 29.76 | 30.23 | 287,033 | +0.08(+0.27%) |
Feb 05, 2018 | 30.28 | 30.51 | 30.14 | 30.15 | 185,012 | -0.24(-0.80%) |
Feb 02, 2018 | 30.51 | 30.53 | 30.38 | 30.39 | 175,443 | -0.19(-0.63%) |
Feb 01, 2018 | 30.42 | 30.62 | 30.42 | 30.59 | 131,507 | +0.14(+0.44%) |
Jan 31, 2018 | 30.55 | 30.65 | 30.45 | 30.45 | 129,873 | -0.03(-0.10%) |
Jan 30, 2018 | 30.59 | 30.59 | 30.47 | 30.48 | 211,875 | -0.15(-0.50%) |
Jan 29, 2018 | 30.67 | 30.76 | 30.60 | 30.63 | 219,862 | -0.08(-0.25%) |
Jan 26, 2018 | 30.78 | 30.78 | 30.71 | 30.71 | 66,859 | -0.06(-0.19%) |
Jan 25, 2018 | 30.83 | 30.83 | 30.72 | 30.77 | 64,878 | +0.00(+0.00%) |
Jan 24, 2018 | 30.61 | 30.79 | 30.61 | 30.77 | 97,435 | +0.17(+0.57%) |
Jan 23, 2018 | 30.66 | 30.66 | 30.55 | 30.60 | 122,070 | -0.08(-0.25%) |
Jan 22, 2018 | 30.78 | 30.78 | 30.66 | 30.67 | 205,034 | -0.09(-0.28%) |
Jan 19, 2018 | 30.63 | 30.78 | 30.59 | 30.76 | 105,252 | +0.21(+0.68%) |
Jan 18, 2018 | 30.53 | 30.60 | 30.52 | 30.55 | 102,544 | +0.06(+0.21%) |
Jan 17, 2018 | 30.47 | 30.53 | 30.44 | 30.49 | 127,736 | +0.10(+0.34%) |
Jan 16, 2018 | 30.53 | 30.56 | 30.39 | 30.39 | 61,957 | -0.11(-0.37%) |
Jan 12, 2018 | 30.50 | 30.50 | 30.50 | 0 | +0.06(+0.21%) | |
Jan 11, 2018 | 30.43 | 30.52 | 30.41 | 30.44 | 117,330 | +0.08(+0.27%) |
Jan 10, 2018 | 30.28 | 30.39 | 30.27 | 30.35 | 180,500 | +0.06(+0.19%) |
Jan 09, 2018 | 30.29 | 30.31 | 30.20 | 30.30 | 129,440 | +0.07(+0.22%) |
Jan 08, 2018 | 30.26 | 30.33 | 30.22 | 30.23 | 418,409 | +0.03(+0.11%) |
Jan 05, 2018 | 30.22 | 30.24 | 30.16 | 30.19 | 104,706 | +0.00(+0.02%) |
Jan 04, 2018 | 30.25 | 30.32 | 30.19 | 30.19 | 72,310 | -0.05(-0.16%) |
Jan 03, 2018 | 30.12 | 30.27 | 30.10 | 30.24 | 110,573 | +0.13(+0.42%) |
Jan 02, 2018 | 30.12 | 30.13 | 30.04 | 30.11 | 67,666 | +0.13(+0.42%) |
Dec 29, 2017 | 29.99 | 29.99 | 29.99 | 0 | +0.04(+0.15%) | |
Dec 28, 2017 | 30.00 | 30.00 | 29.91 | 29.94 | 56,174 | +0.00(+0.01%) |
Dec 27, 2017 | 29.94 | 29.99 | 29.88 | 29.94 | 89,449 | +0.03(+0.10%) |
Dec 26, 2017 | 30.00 | 30.16 | 29.91 | 29.91 | 229,171 | -0.07(-0.22%) |
Dec 22, 2017 | 29.99 | 30.01 | 29.94 | 29.98 | 25,382 | -0.07(-0.23%) |
Dec 21, 2017 | 29.95 | 30.05 | 29.95 | 30.04 | 31,879 | +0.11(+0.35%) |
Dec 20, 2017 | 29.87 | 29.99 | 29.86 | 29.94 | 102,978 | +0.08(+0.27%) |
Dec 19, 2017 | 29.73 | 29.90 | 29.73 | 29.86 | 80,786 | +0.08(+0.28%) |
Dec 18, 2017 | 29.66 | 29.77 | 29.64 | 29.77 | 56,114 | +0.16(+0.55%) |
Dec 15, 2017 | 29.60 | 29.64 | 29.56 | 29.61 | 33,674 | +0.08(+0.26%) |
Dec 14, 2017 | 29.61 | 29.61 | 29.50 | 29.53 | 28,477 | -0.07(-0.24%) |
Dec 13, 2017 | 29.72 | 29.72 | 29.53 | 29.60 | 50,307 | -0.11(-0.38%) |
Dec 12, 2017 | 29.70 | 29.77 | 29.68 | 29.72 | 32,321 | +0.00(+0.00%) |
Dec 11, 2017 | 29.75 | 29.75 | 29.68 | 29.72 | 121,919 | +0.06(+0.19%) |
Dec 08, 2017 | 29.69 | 29.72 | 29.63 | 29.66 | 52,313 | -0.03(-0.09%) |
Dec 07, 2017 | 29.67 | 29.73 | 29.63 | 29.69 | 57,903 | +0.05(+0.16%) |
Dec 06, 2017 | 29.75 | 29.75 | 29.62 | 29.64 | 87,878 | -0.11(-0.36%) |
Dec 05, 2017 | 29.79 | 29.83 | 29.72 | 29.75 | 32,514 | -0.13(-0.42%) |
Dec 04, 2017 | 29.91 | 29.91 | 29.82 | 29.87 | 100,422 | +0.10(+0.32%) |