Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 30.03 | 30.03 | 29.00 | 29.00 | 57,635 | -0.76(-2.55%) |
Feb 27, 2018 | 29.89 | 30.40 | 29.76 | 29.76 | 19,064 | -0.32(-1.06%) |
Feb 26, 2018 | 29.71 | 30.57 | 29.71 | 30.08 | 31,533 | +0.53(+1.79%) |
Feb 23, 2018 | 29.52 | 30.62 | 29.26 | 29.55 | 18,192 | +0.11(+0.37%) |
Feb 22, 2018 | 29.92 | 29.92 | 28.83 | 29.44 | 26,065 | -0.06(-0.20%) |
Feb 21, 2018 | 29.96 | 29.98 | 29.00 | 29.50 | 7,129 | -0.10(-0.34%) |
Feb 20, 2018 | 30.09 | 30.09 | 29.05 | 29.60 | 4,903 | -0.78(-2.57%) |
Feb 16, 2018 | 30.38 | 30.38 | 30.38 | 0 | +0.30(+1.00%) | |
Feb 15, 2018 | 29.49 | 30.10 | 29.32 | 30.08 | 13,538 | +0.44(+1.48%) |
Feb 14, 2018 | 29.83 | 29.83 | 29.40 | 29.64 | 15,602 | -0.28(-0.94%) |
Feb 13, 2018 | 29.74 | 29.96 | 29.45 | 29.92 | 3,844 | -0.08(-0.27%) |
Feb 12, 2018 | 29.18 | 30.00 | 29.15 | 30.00 | 36,354 | +0.78(+2.67%) |
Feb 09, 2018 | 29.01 | 29.45 | 28.70 | 29.22 | 17,006 | +0.44(+1.53%) |
Feb 08, 2018 | 28.73 | 29.79 | 28.41 | 28.78 | 133,746 | +0.28(+0.98%) |
Feb 07, 2018 | 29.60 | 30.02 | 27.14 | 28.50 | 444,343 | -0.60(-2.06%) |
Feb 06, 2018 | 28.13 | 29.79 | 27.94 | 29.10 | 16,461 | +0.86(+3.05%) |
Feb 05, 2018 | 28.63 | 29.29 | 28.19 | 28.24 | 18,261 | -0.75(-2.59%) |
Feb 02, 2018 | 29.46 | 29.84 | 28.75 | 28.99 | 3,909 | -0.39(-1.33%) |
Feb 01, 2018 | 29.01 | 29.88 | 28.50 | 29.38 | 18,506 | +0.26(+0.89%) |
Jan 31, 2018 | 29.16 | 29.43 | 28.43 | 29.12 | 49,402 | -0.03(-0.10%) |
Jan 30, 2018 | 29.17 | 29.63 | 28.52 | 29.15 | 7,446 | +0.04(+0.14%) |
Jan 29, 2018 | 29.21 | 29.78 | 28.78 | 29.11 | 8,342 | +0.41(+1.43%) |
Jan 26, 2018 | 29.96 | 30.48 | 28.67 | 28.70 | 10,825 | -0.89(-3.01%) |
Jan 25, 2018 | 29.49 | 30.08 | 29.48 | 29.59 | 6,455 | +0.60(+2.06%) |
Jan 24, 2018 | 29.35 | 29.68 | 28.99 | 28.99 | 5,120 | +0.22(+0.78%) |
Jan 23, 2018 | 29.70 | 29.70 | 28.77 | 28.77 | 6,391 | -0.40(-1.37%) |
Jan 22, 2018 | 29.75 | 29.80 | 29.17 | 29.17 | 11,550 | -0.54(-1.82%) |
Jan 19, 2018 | 29.47 | 30.00 | 29.34 | 29.71 | 7,020 | +0.51(+1.75%) |
Jan 18, 2018 | 29.62 | 29.86 | 28.95 | 29.20 | 10,271 | -0.22(-0.75%) |
Jan 17, 2018 | 28.91 | 29.98 | 28.76 | 29.42 | 8,544 | -0.32(-1.08%) |
Jan 16, 2018 | 29.89 | 30.36 | 29.66 | 29.74 | 3,454 | +0.07(+0.24%) |
Jan 12, 2018 | 29.67 | 29.67 | 29.67 | 0 | +0.02(+0.07%) | |
Jan 11, 2018 | 29.40 | 29.70 | 28.63 | 29.65 | 9,600 | +0.40(+1.37%) |
Jan 10, 2018 | 29.38 | 29.25 | 29.25 | 7,560 | +0.00(+0.00%) | |
Jan 09, 2018 | 29.64 | 29.64 | 29.15 | 29.25 | 3,271 | -0.39(-1.32%) |
Jan 08, 2018 | 30.33 | 30.63 | 29.23 | 29.64 | 14,798 | -0.36(-1.20%) |
Jan 05, 2018 | 30.77 | 30.77 | 30.00 | 30.00 | 6,573 | -0.58(-1.88%) |
Jan 04, 2018 | 30.73 | 30.85 | 30.45 | 30.58 | 5,051 | +0.02(+0.05%) |
Jan 03, 2018 | 30.32 | 30.87 | 30.30 | 30.56 | 33,458 | +0.22(+0.73%) |
Jan 02, 2018 | 30.15 | 30.75 | 30.15 | 30.34 | 46,890 | +1.06(+3.61%) |
Dec 29, 2017 | 29.28 | 29.28 | 29.28 | 0 | -0.72(-2.40%) | |
Dec 28, 2017 | 29.54 | 30.40 | 29.41 | 30.00 | 16,272 | +0.28(+0.94%) |
Dec 27, 2017 | 28.96 | 29.72 | 28.96 | 29.72 | 12,743 | +0.76(+2.62%) |
Dec 26, 2017 | 29.37 | 29.37 | 28.59 | 28.96 | 5,982 | -0.27(-0.92%) |
Dec 22, 2017 | 29.17 | 29.23 | 28.77 | 29.23 | 2,426 | +0.00(+0.00%) |
Dec 21, 2017 | 29.51 | 29.51 | 28.25 | 29.23 | 4,714 | -0.40(-1.35%) |
Dec 20, 2017 | 29.79 | 30.33 | 28.70 | 29.63 | 6,191 | +0.13(+0.44%) |
Dec 19, 2017 | 30.02 | 30.02 | 29.14 | 29.50 | 36,679 | +0.20(+0.68%) |
Dec 18, 2017 | 29.97 | 30.49 | 29.00 | 29.30 | 39,164 | +2.88(+10.90%) |
Dec 15, 2017 | 25.71 | 27.28 | 25.62 | 26.42 | 28,273 | +0.89(+3.49%) |
Dec 14, 2017 | 26.38 | 27.16 | 25.53 | 25.53 | 29,538 | -0.39(-1.50%) |
Dec 13, 2017 | 25.84 | 26.30 | 25.50 | 25.92 | 33,557 | +0.28(+1.09%) |
Dec 12, 2017 | 25.39 | 25.82 | 25.20 | 25.64 | 17,750 | +0.63(+2.52%) |
Dec 11, 2017 | 25.25 | 25.65 | 24.90 | 25.01 | 13,801 | -0.36(-1.42%) |
Dec 08, 2017 | 25.34 | 25.70 | 24.71 | 25.37 | 7,349 | +0.02(+0.08%) |
Dec 07, 2017 | 25.41 | 25.62 | 24.85 | 25.35 | 6,796 | -0.35(-1.36%) |
Dec 06, 2017 | 25.50 | 25.70 | 24.57 | 25.70 | 17,590 | -0.17(-0.66%) |
Dec 05, 2017 | 25.50 | 25.87 | 25.43 | 25.87 | 3,242 | +0.34(+1.33%) |
Dec 04, 2017 | 26.25 | 26.25 | 24.99 | 25.53 | 21,546 | -0.52(-2.00%) |