Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.97 | 29.97 | 29.53 | 29.53 | 23,689 | -0.61(-2.02%) |
Feb 27, 2018 | 30.35 | 30.44 | 29.97 | 30.14 | 20,864 | -0.37(-1.21%) |
Feb 26, 2018 | 30.16 | 30.58 | 30.08 | 30.51 | 35,197 | +0.44(+1.46%) |
Feb 23, 2018 | 29.81 | 30.24 | 29.74 | 30.07 | 22,962 | +0.53(+1.79%) |
Feb 22, 2018 | 29.27 | 29.71 | 29.24 | 29.54 | 24,542 | +0.67(+2.32%) |
Feb 21, 2018 | 29.15 | 29.31 | 28.83 | 28.87 | 35,312 | -1.54(-5.06%) |
Feb 20, 2018 | 30.38 | 30.52 | 30.22 | 30.41 | 31,401 | -0.02(-0.07%) |
Feb 16, 2018 | 30.43 | 30.43 | 30.43 | 0 | -0.03(-0.10%) | |
Feb 15, 2018 | 30.11 | 30.46 | 30.05 | 30.46 | 31,992 | +0.14(+0.48%) |
Feb 14, 2018 | 29.72 | 30.36 | 29.72 | 30.32 | 36,857 | +0.44(+1.46%) |
Feb 13, 2018 | 29.67 | 29.90 | 29.67 | 29.88 | 50,644 | -0.25(-0.81%) |
Feb 12, 2018 | 29.72 | 30.18 | 29.69 | 30.12 | 43,201 | +0.66(+2.22%) |
Feb 09, 2018 | 29.47 | 29.61 | 28.65 | 29.47 | 53,109 | -0.02(-0.07%) |
Feb 08, 2018 | 29.96 | 30.06 | 29.49 | 29.49 | 30,962 | -0.60(-1.99%) |
Feb 07, 2018 | 30.22 | 30.45 | 30.06 | 30.09 | 40,019 | -0.68(-2.21%) |
Feb 06, 2018 | 30.07 | 30.88 | 30.01 | 30.77 | 43,585 | +0.51(+1.69%) |
Feb 05, 2018 | 31.55 | 31.58 | 30.12 | 30.26 | 41,039 | -1.51(-4.75%) |
Feb 02, 2018 | 31.95 | 32.03 | 31.70 | 31.77 | 16,046 | -0.77(-2.37%) |
Feb 01, 2018 | 32.61 | 32.61 | 32.33 | 32.54 | 19,270 | -0.09(-0.28%) |
Jan 31, 2018 | 32.67 | 32.72 | 32.46 | 32.63 | 60,532 | +0.11(+0.34%) |
Jan 30, 2018 | 32.84 | 32.41 | 32.52 | 18,213 | -0.32(-0.97%) | |
Jan 29, 2018 | 32.74 | 32.85 | 32.66 | 32.84 | 120,797 | -0.56(-1.69%) |
Jan 26, 2018 | 33.47 | 33.53 | 33.21 | 33.41 | 20,766 | -0.12(-0.37%) |
Jan 25, 2018 | 33.49 | 33.79 | 33.39 | 33.53 | 35,804 | -0.10(-0.30%) |
Jan 24, 2018 | 33.48 | 33.65 | 33.44 | 33.63 | 13,498 | +0.43(+1.30%) |
Jan 23, 2018 | 32.91 | 33.27 | 32.88 | 33.20 | 35,641 | +0.13(+0.39%) |
Jan 22, 2018 | 32.77 | 33.18 | 32.73 | 33.07 | 81,822 | +0.34(+1.02%) |
Jan 19, 2018 | 32.83 | 32.86 | 32.60 | 32.73 | 20,310 | +0.16(+0.48%) |
Jan 18, 2018 | 32.43 | 32.72 | 32.43 | 32.58 | 21,003 | -0.31(-0.94%) |
Jan 17, 2018 | 32.72 | 33.02 | 32.68 | 32.89 | 23,224 | +0.15(+0.46%) |
Jan 16, 2018 | 32.77 | 32.92 | 32.67 | 32.74 | 63,733 | +0.98(+3.07%) |
Jan 12, 2018 | 31.77 | 31.77 | 31.77 | 0 | +0.50(+1.58%) | |
Jan 11, 2018 | 31.21 | 31.31 | 31.13 | 31.27 | 34,234 | +0.11(+0.35%) |
Jan 10, 2018 | 31.30 | 31.33 | 31.06 | 31.16 | 38,988 | -0.28(-0.89%) |
Jan 09, 2018 | 31.56 | 31.57 | 31.33 | 31.44 | 18,797 | -0.62(-1.93%) |
Jan 08, 2018 | 32.06 | 32.17 | 32.02 | 32.06 | 20,703 | -0.54(-1.66%) |
Jan 05, 2018 | 32.27 | 32.60 | 32.15 | 32.60 | 16,954 | +0.40(+1.23%) |
Jan 04, 2018 | 31.76 | 32.22 | 31.76 | 32.20 | 40,338 | +1.32(+4.27%) |
Jan 03, 2018 | 30.76 | 30.95 | 30.76 | 30.89 | 20,179 | -0.04(-0.11%) |
Jan 02, 2018 | 30.90 | 30.92 | 30.86 | 30.92 | 22,389 | -0.01(-0.05%) |
Dec 29, 2017 | 30.93 | 30.93 | 30.93 | 0 | +0.15(+0.50%) | |
Dec 28, 2017 | 30.84 | 30.88 | 30.75 | 30.78 | 20,831 | -0.07(-0.23%) |
Dec 27, 2017 | 30.76 | 30.99 | 30.75 | 30.85 | 19,091 | +0.14(+0.46%) |
Dec 26, 2017 | 30.99 | 30.99 | 30.71 | 30.71 | 21,903 | -0.15(-0.50%) |
Dec 22, 2017 | 30.90 | 30.94 | 30.75 | 30.86 | 32,343 | -0.26(-0.82%) |
Dec 21, 2017 | 30.86 | 31.23 | 30.85 | 31.12 | 242,522 | -0.23(-0.73%) |
Dec 20, 2017 | 31.00 | 31.99 | 31.00 | 31.35 | 273,159 | +0.53(+1.72%) |
Dec 19, 2017 | 31.10 | 31.10 | 30.76 | 30.82 | 25,198 | -0.43(-1.38%) |
Dec 18, 2017 | 31.41 | 31.49 | 31.21 | 31.25 | 25,696 | +0.36(+1.17%) |
Dec 15, 2017 | 31.14 | 31.14 | 30.82 | 30.89 | 56,622 | +0.28(+0.91%) |
Dec 14, 2017 | 30.95 | 30.95 | 30.61 | 30.61 | 24,781 | -0.60(-1.92%) |
Dec 13, 2017 | 31.19 | 31.28 | 31.07 | 31.21 | 10,391 | -0.22(-0.70%) |
Dec 12, 2017 | 31.29 | 31.49 | 31.29 | 31.43 | 9,142 | -0.23(-0.73%) |
Dec 11, 2017 | 31.49 | 31.75 | 31.45 | 31.66 | 21,173 | +0.09(+0.30%) |
Dec 08, 2017 | 31.55 | 31.65 | 31.49 | 31.57 | 21,422 | -0.17(-0.55%) |
Dec 07, 2017 | 31.62 | 31.82 | 31.62 | 31.74 | 18,334 | +0.08(+0.25%) |
Dec 06, 2017 | 31.39 | 31.66 | 31.39 | 31.66 | 28,405 | +0.45(+1.45%) |
Dec 05, 2017 | 31.28 | 31.51 | 31.19 | 31.21 | 15,844 | -0.10(-0.33%) |
Dec 04, 2017 | 31.43 | 31.12 | 31.31 | 20,032 | -0.15(-0.48%) |