Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.68 | 29.85 | 29.09 | 29.09 | 470,128 | +0.37(+1.29%) |
Feb 27, 2018 | 29.33 | 29.39 | 28.72 | 28.72 | 306,616 | -0.51(-1.73%) |
Feb 26, 2018 | 29.41 | 29.41 | 28.87 | 29.23 | 294,068 | +0.29(+0.99%) |
Feb 23, 2018 | 28.87 | 28.94 | 28.57 | 28.94 | 544,634 | +0.70(+2.48%) |
Feb 22, 2018 | 28.15 | 28.49 | 28.11 | 28.24 | 224,180 | +0.12(+0.42%) |
Feb 21, 2018 | 28.76 | 28.79 | 28.12 | 28.12 | 229,905 | -0.57(-1.97%) |
Feb 20, 2018 | 28.74 | 28.92 | 28.57 | 28.69 | 259,069 | -0.16(-0.56%) |
Feb 16, 2018 | 28.85 | 28.85 | 28.85 | 0 | +0.22(+0.77%) | |
Feb 15, 2018 | 28.82 | 29.01 | 28.29 | 28.63 | 503,438 | +0.43(+1.53%) |
Feb 14, 2018 | 27.30 | 28.26 | 27.30 | 28.20 | 310,860 | +0.57(+2.05%) |
Feb 13, 2018 | 27.74 | 27.82 | 27.57 | 27.63 | 359,105 | +0.14(+0.49%) |
Feb 12, 2018 | 27.55 | 27.95 | 27.31 | 27.50 | 412,916 | +0.79(+2.94%) |
Feb 09, 2018 | 27.04 | 27.05 | 26.01 | 26.71 | 449,105 | +0.00(+0.00%) |
Feb 08, 2018 | 27.45 | 27.60 | 26.71 | 26.71 | 457,523 | -1.33(-4.75%) |
Feb 07, 2018 | 28.50 | 28.57 | 28.05 | 28.05 | 378,052 | -0.74(-2.58%) |
Feb 06, 2018 | 28.18 | 28.95 | 28.10 | 28.79 | 288,066 | +0.54(+1.91%) |
Feb 05, 2018 | 28.75 | 29.04 | 28.06 | 28.25 | 289,498 | -0.71(-2.45%) |
Feb 02, 2018 | 29.63 | 29.63 | 28.86 | 28.96 | 515,063 | -1.45(-4.77%) |
Feb 01, 2018 | 30.42 | 30.50 | 30.14 | 30.41 | 252,582 | +0.21(+0.70%) |
Jan 31, 2018 | 30.23 | 30.37 | 29.98 | 30.20 | 402,663 | -0.26(-0.86%) |
Jan 30, 2018 | 30.61 | 30.71 | 30.44 | 30.46 | 225,852 | -1.16(-3.66%) |
Jan 29, 2018 | 31.95 | 32.19 | 31.58 | 31.62 | 456,193 | -0.20(-0.64%) |
Jan 26, 2018 | 32.16 | 32.18 | 31.74 | 31.82 | 375,434 | -0.43(-1.33%) |
Jan 25, 2018 | 32.26 | 32.71 | 32.04 | 32.25 | 595,772 | +1.27(+4.11%) |
Jan 24, 2018 | 30.91 | 31.02 | 30.79 | 30.98 | 231,509 | +0.51(+1.69%) |
Jan 23, 2018 | 30.44 | 30.51 | 30.28 | 30.46 | 400,412 | -0.45(-1.45%) |
Jan 22, 2018 | 30.60 | 30.92 | 30.44 | 30.91 | 178,101 | +0.52(+1.72%) |
Jan 19, 2018 | 30.18 | 30.39 | 30.13 | 30.39 | 283,002 | +0.35(+1.18%) |
Jan 18, 2018 | 30.02 | 30.24 | 29.95 | 30.03 | 316,957 | -1.11(-3.55%) |
Jan 17, 2018 | 30.90 | 31.25 | 30.80 | 31.14 | 384,017 | +0.44(+1.43%) |
Jan 16, 2018 | 30.98 | 31.13 | 30.65 | 30.70 | 503,189 | +0.14(+0.47%) |
Jan 12, 2018 | 30.55 | 30.55 | 30.55 | 0 | +0.72(+2.40%) | |
Jan 11, 2018 | 29.62 | 29.88 | 29.62 | 29.84 | 230,299 | +0.03(+0.09%) |
Jan 10, 2018 | 29.92 | 30.12 | 29.70 | 29.81 | 328,428 | +0.57(+1.93%) |
Jan 09, 2018 | 29.41 | 29.52 | 29.07 | 29.25 | 162,762 | -0.11(-0.37%) |
Jan 08, 2018 | 29.34 | 29.52 | 29.29 | 29.36 | 177,164 | +0.07(+0.23%) |
Jan 05, 2018 | 29.25 | 29.37 | 29.13 | 29.29 | 206,079 | +0.17(+0.58%) |
Jan 04, 2018 | 28.76 | 29.20 | 28.76 | 29.12 | 150,049 | +0.02(+0.06%) |
Jan 03, 2018 | 28.87 | 29.15 | 28.82 | 29.10 | 200,693 | +0.20(+0.70%) |
Jan 02, 2018 | 28.82 | 28.93 | 28.82 | 28.90 | 267,066 | +0.03(+0.09%) |
Dec 29, 2017 | 28.87 | 28.87 | 28.87 | 0 | +0.49(+1.72%) | |
Dec 28, 2017 | 28.64 | 28.76 | 28.33 | 28.39 | 305,027 | +0.20(+0.72%) |
Dec 27, 2017 | 28.17 | 28.49 | 28.07 | 28.18 | 367,583 | +0.41(+1.49%) |
Dec 26, 2017 | 27.27 | 27.80 | 27.20 | 27.77 | 170,943 | +0.41(+1.48%) |
Dec 22, 2017 | 27.30 | 27.63 | 27.25 | 27.36 | 153,083 | +0.05(+0.19%) |
Dec 21, 2017 | 26.98 | 27.49 | 26.96 | 27.31 | 252,484 | +0.38(+1.41%) |
Dec 20, 2017 | 26.96 | 27.04 | 26.90 | 26.93 | 232,300 | +0.44(+1.66%) |
Dec 19, 2017 | 26.51 | 26.68 | 26.29 | 26.49 | 358,476 | -1.15(-4.15%) |
Dec 18, 2017 | 28.15 | 28.24 | 27.50 | 27.64 | 657,082 | +0.27(+0.99%) |
Dec 15, 2017 | 27.08 | 27.46 | 27.03 | 27.37 | 466,812 | +1.15(+4.38%) |
Dec 14, 2017 | 26.40 | 26.47 | 26.23 | 26.22 | 493,308 | -0.49(-1.83%) |
Dec 13, 2017 | 26.50 | 26.79 | 26.50 | 26.71 | 525,266 | +0.46(+1.77%) |
Dec 12, 2017 | 26.25 | 26.40 | 26.17 | 26.25 | 177,691 | -0.01(-0.03%) |
Dec 11, 2017 | 26.09 | 26.41 | 26.07 | 26.26 | 150,569 | +0.26(+1.01%) |
Dec 08, 2017 | 25.86 | 26.10 | 25.77 | 26.00 | 118,925 | +0.12(+0.46%) |
Dec 07, 2017 | 25.74 | 26.02 | 25.63 | 25.88 | 195,695 | +0.06(+0.23%) |
Dec 06, 2017 | 25.96 | 26.03 | 25.77 | 25.82 | 227,089 | -0.47(-1.80%) |
Dec 05, 2017 | 26.13 | 26.34 | 25.90 | 26.29 | 209,625 | -0.21(-0.80%) |
Dec 04, 2017 | 26.37 | 26.60 | 26.36 | 26.50 | 271,201 | -0.22(-0.82%) |