Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 30.15 | 30.15 | 29.97 | 29.98 | 818 | -0.21(-0.71%) |
Feb 27, 2018 | 30.27 | 30.27 | 30.19 | 30.19 | 546 | -0.10(-0.33%) |
Feb 26, 2018 | 30.38 | 30.38 | 30.29 | 30.29 | 25,005 | -0.08(-0.26%) |
Feb 23, 2018 | 30.39 | 30.39 | 30.37 | 30.37 | 500 | -0.03(-0.10%) |
Feb 22, 2018 | 30.45 | 30.45 | 30.29 | 30.40 | 712 | +0.12(+0.40%) |
Feb 21, 2018 | 30.28 | 30.28 | 30.28 | 30.28 | 309 | -0.02(-0.07%) |
Feb 20, 2018 | 30.64 | 30.64 | 30.30 | 30.30 | 2,214 | -0.56(-1.81%) |
Feb 16, 2018 | 30.86 | 30.86 | 30.86 | 0 | -0.09(-0.29%) | |
Feb 15, 2018 | 30.95 | 30.95 | 30.95 | 30.95 | 581 | +0.23(+0.75%) |
Feb 14, 2018 | 30.72 | 30.72 | 30.72 | 30.72 | 654 | +0.14(+0.46%) |
Feb 13, 2018 | 30.59 | 30.59 | 30.58 | 30.58 | 836 | +0.14(+0.46%) |
Feb 12, 2018 | 30.46 | 30.65 | 30.44 | 30.44 | 1,405 | +0.69(+2.32%) |
Feb 09, 2018 | 30.24 | 30.52 | 29.75 | 29.75 | 1,932 | -0.15(-0.50%) |
Feb 08, 2018 | 30.49 | 30.49 | 29.90 | 29.90 | 14,935 | -0.26(-0.86%) |
Feb 07, 2018 | 31.62 | 30.15 | 30.16 | 7,159 | -1.46(-4.62%) | |
Feb 06, 2018 | 30.53 | 31.62 | 30.50 | 31.62 | 58,636 | +1.70(+5.68%) |
Feb 05, 2018 | 30.81 | 30.81 | 29.75 | 29.92 | 22,055 | -0.73(-2.38%) |
Feb 02, 2018 | 30.74 | 30.80 | 30.65 | 30.65 | 7,988 | -0.20(-0.65%) |
Feb 01, 2018 | 30.85 | 30.85 | 30.85 | 30.85 | 377 | +0.12(+0.39%) |
Jan 31, 2018 | 30.86 | 30.88 | 30.73 | 30.73 | 2,655 | +0.05(+0.15%) |
Jan 30, 2018 | 30.78 | 30.78 | 30.68 | 30.68 | 521 | +0.15(+0.51%) |
Jan 29, 2018 | 30.62 | 30.74 | 30.53 | 30.53 | 1,498 | -0.23(-0.75%) |
Jan 26, 2018 | 30.80 | 30.83 | 30.76 | 30.76 | 4,476 | -0.10(-0.32%) |
Jan 25, 2018 | 30.88 | 30.99 | 30.86 | 30.86 | 6,493 | +0.14(+0.47%) |
Jan 24, 2018 | 30.62 | 30.71 | 30.62 | 30.71 | 1,802 | +0.29(+0.94%) |
Jan 23, 2018 | 30.35 | 30.46 | 30.32 | 30.43 | 1,072 | +0.23(+0.76%) |
Jan 19, 2018 | 30.20 | 30.20 | 30.20 | 220 | -0.02(-0.07%) | |
Jan 18, 2018 | 30.26 | 30.33 | 30.22 | 30.22 | 2,601 | -0.28(-0.92%) |
Jan 17, 2018 | 30.23 | 30.57 | 30.23 | 30.50 | 2,730 | +0.39(+1.30%) |
Jan 16, 2018 | 30.35 | 30.11 | 30.11 | 1,719 | -0.08(-0.26%) | |
Jan 12, 2018 | 30.19 | 30.19 | 30.19 | 0 | +0.41(+1.38%) | |
Jan 11, 2018 | 29.78 | 29.82 | 29.78 | 29.78 | 3,196 | +0.11(+0.37%) |
Jan 10, 2018 | 29.64 | 29.67 | 29.50 | 29.67 | 3,571 | +0.22(+0.75%) |
Jan 09, 2018 | 29.49 | 29.52 | 29.45 | 29.45 | 5,915 | -0.37(-1.24%) |
Jan 08, 2018 | 29.55 | 29.82 | 29.55 | 29.82 | 12,225 | -0.03(-0.10%) |
Jan 05, 2018 | 29.76 | 29.85 | 29.68 | 29.85 | 3,383 | -0.06(-0.20%) |
Jan 04, 2018 | 29.79 | 29.94 | 29.79 | 29.91 | 13,316 | +0.23(+0.79%) |
Jan 03, 2018 | 29.82 | 29.82 | 29.65 | 29.68 | 42,468 | -0.17(-0.56%) |
Jan 02, 2018 | 29.79 | 29.98 | 29.79 | 29.84 | 6,730 | +0.22(+0.74%) |
Dec 29, 2017 | 29.62 | 29.62 | 29.62 | 0 | +0.13(+0.45%) | |
Dec 28, 2017 | 29.43 | 29.50 | 29.43 | 29.49 | 2,239 | +0.20(+0.69%) |
Dec 27, 2017 | 29.34 | 29.40 | 29.28 | 29.29 | 2,442 | +0.21(+0.72%) |
Dec 26, 2017 | 29.11 | 29.17 | 29.05 | 29.08 | 3,159 | -0.11(-0.38%) |
Dec 22, 2017 | 29.17 | 29.19 | 29.17 | 29.19 | 1,834 | -0.02(-0.07%) |
Dec 21, 2017 | 29.30 | 29.32 | 29.20 | 29.21 | 7,753 | -0.09(-0.31%) |
Dec 20, 2017 | 29.22 | 29.35 | 29.19 | 29.30 | 9,326 | +0.24(+0.83%) |
Dec 19, 2017 | 29.18 | 29.19 | 29.06 | 29.06 | 247,913 | +0.01(+0.03%) |
Dec 18, 2017 | 29.19 | 29.23 | 29.04 | 29.05 | 48,097 | +1.54(+5.58%) |
Dec 15, 2017 | 27.80 | 27.80 | 27.46 | 27.52 | 24,589 | +0.07(+0.24%) |
Dec 14, 2017 | 27.76 | 27.85 | 27.44 | 27.45 | 77,726 | +0.20(+0.73%) |
Dec 13, 2017 | 27.43 | 27.62 | 24.26 | 27.25 | 114,423 | +0.74(+2.79%) |
Dec 12, 2017 | 26.68 | 26.84 | 26.50 | 26.51 | 37,834 | +0.97(+3.80%) |
Dec 11, 2017 | 19.80 | 26.14 | 19.80 | 25.54 | 63,150 | +6.43(+33.62%) |
Dec 08, 2017 | 19.04 | 19.14 | 19.04 | 19.11 | 5,687 | +0.07(+0.39%) |
Dec 07, 2017 | 19.11 | 19.17 | 19.04 | 19.04 | 10,056 | -0.10(-0.52%) |
Dec 06, 2017 | 19.16 | 19.28 | 19.12 | 19.14 | 6,854 | +0.32(+1.70%) |
Dec 05, 2017 | 18.57 | 18.93 | 18.57 | 18.82 | 8,593 | +0.14(+0.75%) |
Dec 04, 2017 | 18.72 | 18.78 | 18.59 | 18.68 | 6,504 | -0.29(-1.50%) |