Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 28.98 | 29.07 | 28.67 | 28.67 | 40,648 | -0.20(-0.70%) |
Feb 27, 2018 | 29.45 | 29.67 | 28.87 | 28.87 | 39,683 | -0.29(-0.98%) |
Feb 26, 2018 | 29.11 | 29.17 | 28.85 | 29.16 | 40,187 | +0.15(+0.52%) |
Feb 23, 2018 | 28.64 | 29.01 | 28.64 | 29.01 | 37,077 | +0.48(+1.67%) |
Feb 22, 2018 | 28.53 | 38,315 | +0.13(+0.45%) | |||
Feb 21, 2018 | 28.59 | 28.81 | 28.40 | 28.40 | 58,783 | -0.22(-0.76%) |
Feb 20, 2018 | 28.94 | 28.94 | 28.54 | 28.62 | 69,886 | -0.44(-1.51%) |
Feb 16, 2018 | 29.06 | 29.06 | 29.06 | 0 | +0.04(+0.13%) | |
Feb 15, 2018 | 28.83 | 29.02 | 28.68 | 29.02 | 112,160 | +0.39(+1.35%) |
Feb 14, 2018 | 28.21 | 28.76 | 28.16 | 28.64 | 46,408 | +0.23(+0.80%) |
Feb 13, 2018 | 28.09 | 28.43 | 27.99 | 28.41 | 48,906 | +0.21(+0.76%) |
Feb 12, 2018 | 28.15 | 28.36 | 27.85 | 28.20 | 94,078 | +0.24(+0.85%) |
Feb 09, 2018 | 27.89 | 28.16 | 27.18 | 27.96 | 113,703 | +0.31(+1.14%) |
Feb 08, 2018 | 28.46 | 28.48 | 27.64 | 27.64 | 92,917 | -0.82(-2.89%) |
Feb 07, 2018 | 28.34 | 28.82 | 28.34 | 28.47 | 88,769 | +0.13(+0.44%) |
Feb 06, 2018 | 27.68 | 28.45 | 27.29 | 28.34 | 160,943 | -0.07(-0.24%) |
Feb 05, 2018 | 28.95 | 29.18 | 28.20 | 28.41 | 82,286 | -0.73(-2.52%) |
Feb 02, 2018 | 29.67 | 29.67 | 29.14 | 29.14 | 924,193 | -0.69(-2.30%) |
Feb 01, 2018 | 30.00 | 30.06 | 29.81 | 29.83 | 72,016 | -0.29(-0.96%) |
Jan 31, 2018 | 30.27 | 30.27 | 29.89 | 30.12 | 53,058 | +0.03(+0.11%) |
Jan 30, 2018 | 30.28 | 30.33 | 30.02 | 30.09 | 71,013 | -0.33(-1.09%) |
Jan 29, 2018 | 30.52 | 30.59 | 30.37 | 30.42 | 77,678 | -0.19(-0.63%) |
Jan 26, 2018 | 30.45 | 30.61 | 30.31 | 30.61 | 86,376 | +0.24(+0.80%) |
Jan 25, 2018 | 30.41 | 30.41 | 30.24 | 30.37 | 77,502 | -0.03(-0.11%) |
Jan 24, 2018 | 30.63 | 30.63 | 30.28 | 30.40 | 100,058 | -0.16(-0.53%) |
Jan 23, 2018 | 30.50 | 30.63 | 30.44 | 30.56 | 121,991 | +0.12(+0.40%) |
Jan 22, 2018 | 30.18 | 30.44 | 30.18 | 30.44 | 53,873 | +0.32(+1.05%) |
Jan 19, 2018 | 30.03 | 30.13 | 29.85 | 30.13 | 59,387 | +0.19(+0.65%) |
Jan 18, 2018 | 30.11 | 30.23 | 29.93 | 29.93 | 78,231 | -0.12(-0.39%) |
Jan 17, 2018 | 29.97 | 30.12 | 29.85 | 30.05 | 99,199 | +0.03(+0.11%) |
Jan 16, 2018 | 30.40 | 30.45 | 29.96 | 30.02 | 79,779 | -0.31(-1.01%) |
Jan 12, 2018 | 30.32 | 30.32 | 30.32 | 0 | +0.07(+0.24%) | |
Jan 11, 2018 | 29.83 | 30.25 | 29.83 | 30.25 | 85,779 | +0.43(+1.43%) |
Jan 10, 2018 | 29.85 | 29.57 | 29.82 | 82,828 | +0.17(+0.57%) | |
Jan 09, 2018 | 29.85 | 29.88 | 29.65 | 29.65 | 79,928 | -0.11(-0.38%) |
Jan 08, 2018 | 29.82 | 29.85 | 29.49 | 29.77 | 166,604 | +0.20(+0.66%) |
Jan 05, 2018 | 29.57 | 29.59 | 29.42 | 29.57 | 66,542 | +0.05(+0.16%) |
Jan 04, 2018 | 29.83 | 29.83 | 29.34 | 29.52 | 127,519 | -0.23(-0.76%) |
Jan 03, 2018 | 30.39 | 30.39 | 29.69 | 29.75 | 164,104 | -0.14(-0.46%) |
Jan 02, 2018 | 29.76 | 29.89 | 29.64 | 29.89 | 87,610 | +0.36(+1.20%) |
Dec 29, 2017 | 29.53 | 29.53 | 29.53 | 0 | -0.02(-0.08%) | |
Dec 28, 2017 | 29.68 | 29.68 | 29.43 | 29.56 | 62,230 | -0.36(-1.19%) |
Dec 27, 2017 | 30.24 | 30.24 | 29.84 | 29.91 | 55,584 | -0.21(-0.70%) |
Dec 26, 2017 | 29.94 | 30.27 | 29.94 | 30.12 | 50,704 | +0.23(+0.78%) |
Dec 22, 2017 | 29.87 | 29.93 | 29.81 | 29.89 | 65,977 | +0.03(+0.12%) |
Dec 21, 2017 | 29.85 | 29.93 | 29.69 | 29.85 | 50,201 | +0.08(+0.27%) |
Dec 20, 2017 | 29.95 | 29.97 | 29.74 | 29.77 | 313,891 | -0.10(-0.32%) |
Dec 19, 2017 | 30.25 | 30.25 | 29.86 | 29.87 | 61,497 | -0.36(-1.17%) |
Dec 18, 2017 | 30.03 | 30.25 | 30.03 | 30.23 | 57,479 | +0.40(+1.33%) |
Dec 15, 2017 | 29.86 | 30.08 | 29.83 | 29.83 | 147,045 | +0.09(+0.30%) |
Dec 14, 2017 | 30.11 | 30.11 | 29.71 | 29.74 | 76,296 | -0.32(-1.05%) |
Dec 13, 2017 | 29.96 | 30.17 | 29.96 | 30.06 | 59,303 | +0.13(+0.43%) |
Dec 12, 2017 | 29.92 | 29.99 | 29.86 | 29.93 | 82,570 | +0.10(+0.32%) |
Dec 11, 2017 | 29.67 | 29.87 | 29.67 | 29.83 | 33,661 | +0.19(+0.65%) |
Dec 08, 2017 | 29.42 | 29.65 | 29.27 | 29.64 | 54,007 | +0.33(+1.11%) |
Dec 07, 2017 | 29.20 | 29.39 | 29.20 | 29.31 | 63,516 | +0.09(+0.30%) |
Dec 06, 2017 | 29.40 | 29.40 | 29.13 | 29.22 | 57,313 | -0.17(-0.56%) |
Dec 05, 2017 | 29.66 | 29.66 | 29.32 | 29.39 | 39,408 | -0.27(-0.91%) |
Dec 04, 2017 | 29.41 | 29.84 | 29.41 | 29.66 | 132,506 | +0.44(+1.51%) |