Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.03 | 29.21 | 28.39 | 28.44 | 652,510 | -0.41(-1.41%) |
Feb 27, 2018 | 29.43 | 29.70 | 28.85 | 28.85 | 636,195 | -0.59(-1.99%) |
Feb 26, 2018 | 29.21 | 29.43 | 28.85 | 29.43 | 258,092 | +0.27(+0.93%) |
Feb 23, 2018 | 28.80 | 29.23 | 28.80 | 29.16 | 779,979 | +0.41(+1.41%) |
Feb 22, 2018 | 29.52 | 29.52 | 28.67 | 28.76 | 1,124,985 | -0.59(-2.00%) |
Feb 21, 2018 | 29.39 | 29.84 | 29.30 | 29.34 | 1,052,163 | -0.05(-0.15%) |
Feb 20, 2018 | 29.16 | 29.61 | 29.16 | 29.39 | 730,607 | +0.09(+0.31%) |
Feb 16, 2018 | 29.30 | 29.30 | 29.30 | 0 | -0.23(-0.76%) | |
Feb 15, 2018 | 29.66 | 29.88 | 28.89 | 29.52 | 1,268,009 | +0.00(+0.00%) |
Feb 14, 2018 | 28.71 | 29.70 | 28.71 | 29.52 | 913,613 | +0.63(+2.19%) |
Feb 13, 2018 | 28.76 | 28.98 | 28.53 | 28.89 | 787,149 | -0.09(-0.31%) |
Feb 12, 2018 | 28.71 | 29.16 | 28.37 | 28.98 | 942,071 | +0.36(+1.26%) |
Feb 09, 2018 | 28.35 | 28.89 | 27.90 | 28.62 | 1,115,140 | +0.63(+2.26%) |
Feb 08, 2018 | 29.12 | 29.21 | 27.99 | 27.99 | 902,471 | -1.08(-3.73%) |
Feb 07, 2018 | 29.07 | 29.39 | 29.07 | 29.07 | 1,033,638 | -0.05(-0.15%) |
Feb 06, 2018 | 28.44 | 29.39 | 28.17 | 29.12 | 1,098,947 | -0.59(-1.98%) |
Feb 05, 2018 | 30.16 | 30.56 | 29.07 | 29.70 | 747,255 | -0.95(-3.09%) |
Feb 02, 2018 | 30.70 | 31.06 | 30.43 | 30.65 | 653,127 | -0.23(-0.73%) |
Feb 01, 2018 | 30.16 | 30.88 | 30.06 | 30.88 | 594,331 | +0.59(+1.94%) |
Jan 31, 2018 | 30.38 | 30.63 | 30.20 | 30.29 | 718,496 | -0.09(-0.30%) |
Jan 30, 2018 | 30.20 | 30.38 | 30.11 | 30.38 | 982,781 | -0.09(-0.30%) |
Jan 29, 2018 | 31.24 | 31.35 | 30.43 | 30.47 | 677,504 | -0.86(-2.74%) |
Jan 26, 2018 | 31.19 | 31.42 | 30.65 | 31.33 | 898,989 | +0.23(+0.73%) |
Jan 25, 2018 | 32.10 | 32.10 | 30.74 | 31.10 | 1,339,223 | -0.68(-2.13%) |
Jan 24, 2018 | 31.96 | 32.10 | 31.60 | 31.78 | 937,661 | +0.05(+0.14%) |
Jan 23, 2018 | 31.78 | 31.83 | 31.15 | 31.74 | 641,822 | +0.00(+0.00%) |
Jan 22, 2018 | 31.60 | 31.74 | 31.33 | 31.74 | 536,536 | +0.09(+0.29%) |
Jan 19, 2018 | 31.01 | 31.69 | 30.92 | 31.64 | 639,485 | +0.45(+1.45%) |
Jan 18, 2018 | 31.33 | 31.42 | 30.88 | 31.19 | 813,912 | -0.18(-0.58%) |
Jan 17, 2018 | 31.10 | 31.42 | 30.70 | 31.37 | 841,842 | +0.36(+1.16%) |
Jan 16, 2018 | 31.42 | 31.51 | 30.79 | 31.01 | 1,000,601 | -0.18(-0.58%) |
Jan 12, 2018 | 31.19 | 31.19 | 31.19 | 0 | +0.50(+1.62%) | |
Jan 11, 2018 | 30.38 | 30.83 | 30.25 | 30.70 | 805,178 | +0.41(+1.34%) |
Jan 10, 2018 | 29.84 | 30.52 | 29.77 | 30.29 | 616,345 | +0.50(+1.67%) |
Jan 09, 2018 | 29.30 | 29.84 | 29.21 | 29.79 | 594,107 | +0.54(+1.85%) |
Jan 08, 2018 | 28.98 | 29.25 | 28.67 | 29.25 | 571,173 | +0.32(+1.09%) |
Jan 05, 2018 | 28.53 | 28.96 | 28.35 | 28.94 | 712,046 | +0.63(+2.23%) |
Jan 04, 2018 | 28.67 | 28.98 | 28.30 | 28.30 | 856,635 | -0.09(-0.32%) |
Jan 03, 2018 | 28.48 | 28.58 | 28.12 | 28.39 | 626,481 | -0.14(-0.47%) |
Jan 02, 2018 | 28.62 | 28.62 | 28.35 | 28.53 | 522,123 | +0.14(+0.48%) |
Dec 29, 2017 | 28.39 | 28.39 | 28.39 | 0 | -0.68(-2.33%) | |
Dec 28, 2017 | 29.21 | 29.21 | 28.94 | 29.07 | 361,439 | +0.09(+0.31%) |
Dec 27, 2017 | 29.25 | 29.30 | 28.87 | 28.98 | 534,791 | -0.23(-0.77%) |
Dec 26, 2017 | 29.57 | 29.70 | 29.07 | 29.21 | 264,675 | -0.36(-1.22%) |
Dec 22, 2017 | 29.79 | 29.79 | 29.43 | 29.57 | 284,057 | -0.23(-0.76%) |
Dec 21, 2017 | 29.75 | 29.97 | 29.57 | 29.79 | 424,358 | +0.27(+0.92%) |
Dec 20, 2017 | 29.93 | 29.97 | 29.21 | 29.52 | 445,556 | -0.18(-0.61%) |
Dec 19, 2017 | 29.88 | 29.88 | 29.48 | 29.70 | 525,037 | -0.09(-0.30%) |
Dec 18, 2017 | 29.52 | 30.02 | 29.39 | 29.79 | 473,319 | +0.27(+0.92%) |
Dec 15, 2017 | 28.85 | 29.79 | 28.67 | 29.52 | 3,309,635 | +0.77(+2.67%) |
Dec 14, 2017 | 29.39 | 29.57 | 28.53 | 28.76 | 677,924 | -0.51(-1.73%) |
Dec 13, 2017 | 29.49 | 29.76 | 29.15 | 29.26 | 601,604 | -0.27(-0.91%) |
Dec 12, 2017 | 29.71 | 29.89 | 29.31 | 29.53 | 452,343 | +0.04(+0.15%) |
Dec 11, 2017 | 29.89 | 30.03 | 29.31 | 29.49 | 510,244 | -0.40(-1.35%) |
Dec 08, 2017 | 30.21 | 30.21 | 29.80 | 29.89 | 518,446 | +0.00(+0.00%) |
Dec 07, 2017 | 29.62 | 30.07 | 29.44 | 489,487 | +0.00(+0.00%) | |
Dec 06, 2017 | 29.67 | 30.03 | 29.58 | 29.67 | 415,891 | -0.13(-0.45%) |
Dec 05, 2017 | 30.74 | 30.74 | 29.78 | 29.80 | 665,203 | -0.94(-3.07%) |
Dec 04, 2017 | 30.65 | 30.97 | 30.65 | 30.74 | 1,022,297 | +0.81(+2.70%) |