Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.27 | 30.07 | 28.96 | 29.59 | 207,024 | +0.35(+1.20%) |
Feb 27, 2018 | 29.54 | 29.75 | 29.00 | 29.24 | 196,345 | -0.20(-0.68%) |
Feb 26, 2018 | 30.25 | 30.57 | 29.35 | 29.44 | 203,760 | -0.88(-2.90%) |
Feb 23, 2018 | 30.08 | 30.65 | 29.73 | 30.32 | 155,262 | +0.14(+0.46%) |
Feb 22, 2018 | 30.18 | 30.57 | 30.05 | 30.18 | 185,188 | +0.17(+0.57%) |
Feb 21, 2018 | 31.60 | 31.88 | 29.93 | 30.01 | 252,232 | -1.27(-4.06%) |
Feb 20, 2018 | 32.00 | 32.00 | 31.12 | 31.28 | 233,482 | -0.61(-1.91%) |
Feb 16, 2018 | 31.89 | 31.89 | 31.89 | 0 | +1.77(+5.88%) | |
Feb 15, 2018 | 30.25 | 30.25 | 29.80 | 30.12 | 194,196 | +0.06(+0.20%) |
Feb 14, 2018 | 29.72 | 30.51 | 29.44 | 30.06 | 395,006 | -0.04(-0.13%) |
Feb 13, 2018 | 30.13 | 30.33 | 29.36 | 30.10 | 231,191 | -0.21(-0.69%) |
Feb 12, 2018 | 30.80 | 30.80 | 29.60 | 30.31 | 153,486 | -0.29(-0.95%) |
Feb 09, 2018 | 30.63 | 30.93 | 29.56 | 30.60 | 164,253 | +0.52(+1.73%) |
Feb 08, 2018 | 31.33 | 31.36 | 30.12 | 30.08 | 137,975 | -1.12(-3.59%) |
Feb 07, 2018 | 31.30 | 31.61 | 30.94 | 31.20 | 120,119 | -0.07(-0.22%) |
Feb 06, 2018 | 29.18 | 31.65 | 28.71 | 31.27 | 276,143 | +0.77(+2.52%) |
Feb 05, 2018 | 30.19 | 31.02 | 29.25 | 30.50 | 222,250 | -0.30(-0.97%) |
Feb 02, 2018 | 31.16 | 31.37 | 30.66 | 30.80 | 176,076 | -0.60(-1.91%) |
Feb 01, 2018 | 31.47 | 31.73 | 31.07 | 31.40 | 141,263 | -0.28(-0.88%) |
Jan 31, 2018 | 32.38 | 32.38 | 30.83 | 31.68 | 289,262 | -0.64(-1.98%) |
Jan 30, 2018 | 31.70 | 32.74 | 31.59 | 32.32 | 249,130 | +0.14(+0.44%) |
Jan 29, 2018 | 33.60 | 33.69 | 31.95 | 32.18 | 205,873 | -1.55(-4.60%) |
Jan 26, 2018 | 33.69 | 33.78 | 33.04 | 33.73 | 249,111 | +0.13(+0.39%) |
Jan 25, 2018 | 33.48 | 34.02 | 32.67 | 33.60 | 501,231 | +1.51(+4.71%) |
Jan 24, 2018 | 32.86 | 32.89 | 31.57 | 32.09 | 211,589 | -0.63(-1.93%) |
Jan 23, 2018 | 33.48 | 33.52 | 32.67 | 32.72 | 203,508 | -0.69(-2.07%) |
Jan 22, 2018 | 32.68 | 33.82 | 32.40 | 33.41 | 265,865 | +0.69(+2.11%) |
Jan 19, 2018 | 32.12 | 32.99 | 32.02 | 32.72 | 162,826 | +0.56(+1.74%) |
Jan 18, 2018 | 32.34 | 32.38 | 31.81 | 32.16 | 201,947 | -0.13(-0.40%) |
Jan 17, 2018 | 31.85 | 32.87 | 31.42 | 32.29 | 352,907 | +0.65(+2.05%) |
Jan 16, 2018 | 32.75 | 33.33 | 31.45 | 31.64 | 578,328 | -1.10(-3.36%) |
Jan 12, 2018 | 32.74 | 32.74 | 32.74 | 0 | +0.58(+1.80%) | |
Jan 11, 2018 | 32.00 | 32.19 | 31.64 | 32.16 | 107,769 | +0.20(+0.63%) |
Jan 10, 2018 | 31.93 | 32.09 | 31.40 | 31.96 | 168,289 | -0.06(-0.19%) |
Jan 09, 2018 | 31.89 | 32.22 | 31.59 | 32.02 | 278,097 | +0.27(+0.85%) |
Jan 08, 2018 | 31.21 | 32.32 | 30.76 | 31.75 | 421,576 | +0.69(+2.22%) |
Jan 05, 2018 | 30.82 | 31.35 | 30.30 | 31.06 | 338,538 | +0.54(+1.77%) |
Jan 04, 2018 | 30.00 | 30.57 | 29.07 | 30.52 | 518,877 | +0.45(+1.50%) |
Jan 03, 2018 | 31.58 | 31.74 | 30.00 | 30.07 | 456,387 | -1.57(-4.96%) |
Jan 02, 2018 | 30.43 | 31.64 | 30.16 | 31.64 | 259,052 | +1.25(+4.11%) |
Dec 29, 2017 | 30.39 | 30.39 | 30.39 | 0 | -0.84(-2.69%) | |
Dec 28, 2017 | 30.57 | 31.35 | 30.57 | 31.23 | 223,676 | +0.67(+2.19%) |
Dec 27, 2017 | 30.51 | 31.11 | 30.37 | 30.56 | 259,602 | -0.13(-0.42%) |
Dec 26, 2017 | 30.29 | 31.10 | 30.23 | 30.69 | 275,055 | +0.40(+1.32%) |
Dec 22, 2017 | 31.33 | 31.64 | 29.72 | 30.29 | 578,842 | -1.34(-4.24%) |
Dec 21, 2017 | 31.30 | 31.75 | 30.94 | 31.63 | 364,258 | +0.56(+1.80%) |
Dec 20, 2017 | 31.00 | 31.27 | 30.50 | 31.07 | 301,086 | +0.16(+0.52%) |
Dec 19, 2017 | 30.99 | 31.24 | 30.31 | 30.91 | 327,800 | +0.05(+0.16%) |
Dec 18, 2017 | 30.29 | 31.00 | 30.00 | 30.86 | 564,453 | +1.02(+3.42%) |
Dec 15, 2017 | 28.99 | 30.43 | 28.99 | 29.84 | 728,202 | +1.03(+3.58%) |
Dec 14, 2017 | 29.06 | 29.18 | 28.39 | 28.81 | 277,386 | -0.20(-0.69%) |
Dec 13, 2017 | 28.78 | 29.20 | 28.19 | 29.01 | 294,109 | +0.43(+1.50%) |
Dec 12, 2017 | 28.89 | 29.17 | 28.50 | 28.58 | 307,455 | -0.39(-1.35%) |
Dec 11, 2017 | 29.26 | 29.30 | 28.65 | 28.97 | 327,243 | -0.36(-1.23%) |
Dec 08, 2017 | 29.50 | 29.93 | 28.64 | 29.33 | 541,416 | +0.00(+0.00%) |
Dec 07, 2017 | 27.29 | 29.55 | 26.60 | 3,752,894 | +0.00(+0.00%) | |
Dec 06, 2017 | 25.54 | 26.14 | 24.30 | 24.70 | 1,458,372 | -1.64(-6.23%) |
Dec 05, 2017 | 27.24 | 27.48 | 25.86 | 26.34 | 884,905 | -2.05(-7.22%) |
Dec 04, 2017 | 28.90 | 30.00 | 27.72 | 28.39 | 906,159 | +0.14(+0.50%) |