Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.64 | 29.85 | 28.77 | 28.77 | 393,099 | -0.75(-2.53%) |
Feb 27, 2018 | 29.89 | 30.23 | 29.48 | 29.52 | 367,434 | -0.33(-1.11%) |
Feb 26, 2018 | 29.98 | 29.98 | 29.69 | 29.85 | 477,215 | +0.00(+0.00%) |
Feb 23, 2018 | 29.64 | 29.85 | 29.40 | 29.85 | 308,053 | +0.41(+1.41%) |
Feb 22, 2018 | 29.98 | 29.44 | 29.44 | 401,906 | -0.37(-1.25%) | |
Feb 21, 2018 | 29.81 | 30.23 | 29.77 | 29.81 | 574,817 | +0.12(+0.42%) |
Feb 20, 2018 | 30.02 | 30.23 | 29.61 | 29.69 | 345,979 | -0.46(-1.51%) |
Feb 16, 2018 | 30.14 | 30.14 | 30.14 | 0 | +0.21(+0.69%) | |
Feb 15, 2018 | 29.85 | 29.94 | 29.52 | 29.94 | 286,598 | +0.21(+0.70%) |
Feb 14, 2018 | 29.81 | 29.11 | 29.73 | 397,227 | +0.62(+2.14%) | |
Feb 13, 2018 | 28.94 | 29.44 | 28.57 | 29.11 | 345,549 | -0.04(-0.14%) |
Feb 12, 2018 | 29.27 | 29.48 | 28.65 | 29.15 | 658,611 | -0.08(-0.28%) |
Feb 09, 2018 | 28.98 | 29.52 | 28.48 | 29.23 | 678,735 | +0.52(+1.81%) |
Feb 08, 2018 | 29.27 | 29.35 | 28.69 | 28.71 | 857,053 | -0.50(-1.72%) |
Feb 07, 2018 | 28.55 | 29.34 | 28.55 | 29.21 | 595,461 | +0.54(+1.87%) |
Feb 06, 2018 | 27.89 | 28.82 | 27.32 | 28.68 | 1,466,167 | -0.41(-1.42%) |
Feb 05, 2018 | 29.30 | 29.63 | 28.80 | 29.09 | 526,354 | -0.50(-1.67%) |
Feb 02, 2018 | 29.71 | 29.96 | 29.54 | 29.59 | 706,297 | -0.21(-0.69%) |
Feb 01, 2018 | 29.50 | 29.85 | 29.15 | 29.79 | 528,280 | +0.17(+0.56%) |
Jan 31, 2018 | 30.00 | 30.16 | 29.52 | 29.63 | 359,303 | -0.29(-0.97%) |
Jan 30, 2018 | 29.75 | 30.00 | 29.75 | 29.92 | 456,157 | +0.04(+0.14%) |
Jan 29, 2018 | 30.12 | 30.33 | 29.83 | 29.87 | 412,446 | -0.25(-0.82%) |
Jan 26, 2018 | 30.16 | 30.20 | 29.87 | 30.12 | 291,294 | +0.00(+0.00%) |
Jan 25, 2018 | 30.53 | 30.53 | 29.87 | 30.12 | 515,358 | +0.00(+0.00%) |
Jan 24, 2018 | 30.78 | 30.86 | 30.12 | 30.12 | 432,992 | -0.66(-2.14%) |
Jan 23, 2018 | 30.66 | 31.11 | 30.37 | 30.78 | 303,673 | -0.04(-0.13%) |
Jan 22, 2018 | 30.70 | 30.86 | 30.41 | 30.82 | 626,046 | +0.16(+0.54%) |
Jan 19, 2018 | 30.25 | 30.78 | 30.25 | 30.66 | 560,542 | +0.41(+1.36%) |
Jan 18, 2018 | 30.62 | 29.38 | 30.25 | 564,416 | -0.21(-0.68%) | |
Jan 17, 2018 | 28.93 | 30.49 | 28.93 | 30.45 | 656,071 | +1.07(+3.65%) |
Jan 16, 2018 | 29.42 | 30.00 | 29.30 | 29.38 | 552,426 | -0.04(-0.14%) |
Jan 12, 2018 | 29.42 | 29.42 | 29.42 | 0 | +0.29(+0.99%) | |
Jan 11, 2018 | 28.93 | 29.13 | 28.72 | 29.13 | 684,478 | +0.37(+1.29%) |
Jan 10, 2018 | 29.05 | 28.59 | 28.76 | 462,045 | +0.16(+0.58%) | |
Jan 09, 2018 | 28.47 | 28.76 | 28.43 | 28.59 | 436,371 | +0.12(+0.43%) |
Jan 08, 2018 | 28.39 | 28.59 | 28.18 | 28.47 | 325,103 | +0.08(+0.29%) |
Jan 05, 2018 | 28.31 | 28.47 | 28.02 | 28.39 | 485,467 | +0.25(+0.88%) |
Jan 04, 2018 | 28.26 | 28.55 | 28.10 | 28.14 | 491,834 | +0.04(+0.15%) |
Jan 03, 2018 | 28.14 | 28.35 | 27.89 | 28.10 | 499,984 | -0.17(-0.58%) |
Jan 02, 2018 | 28.31 | 28.39 | 28.14 | 28.26 | 515,618 | +0.00(+0.00%) |
Dec 29, 2017 | 28.26 | 28.26 | 28.26 | 0 | -0.25(-0.87%) | |
Dec 28, 2017 | 28.47 | 28.75 | 28.31 | 28.51 | 248,428 | +0.08(+0.29%) |
Dec 27, 2017 | 28.43 | 28.59 | 28.35 | 28.43 | 329,474 | -0.08(-0.29%) |
Dec 26, 2017 | 28.51 | 28.78 | 28.37 | 28.51 | 195,675 | -0.04(-0.14%) |
Dec 22, 2017 | 28.80 | 28.80 | 28.45 | 28.55 | 285,082 | -0.16(-0.57%) |
Dec 21, 2017 | 28.72 | 28.93 | 28.68 | 28.72 | 268,407 | +0.16(+0.58%) |
Dec 20, 2017 | 28.84 | 28.84 | 28.43 | 28.55 | 342,964 | -0.08(-0.29%) |
Dec 19, 2017 | 28.97 | 29.05 | 28.49 | 28.64 | 515,708 | -0.37(-1.28%) |
Dec 18, 2017 | 28.88 | 29.20 | 28.68 | 29.01 | 524,440 | +0.33(+1.15%) |
Dec 15, 2017 | 27.89 | 29.01 | 27.89 | 28.68 | 2,449,288 | +0.83(+2.96%) |
Dec 14, 2017 | 28.14 | 28.26 | 27.79 | 27.85 | 739,085 | -0.21(-0.74%) |
Dec 13, 2017 | 28.10 | 28.39 | 27.98 | 28.06 | 498,024 | -0.08(-0.29%) |
Dec 12, 2017 | 28.10 | 28.35 | 27.93 | 28.14 | 306,948 | +0.12(+0.44%) |
Dec 11, 2017 | 28.31 | 28.31 | 27.91 | 28.02 | 447,317 | -0.33(-1.16%) |
Dec 08, 2017 | 28.47 | 28.59 | 28.14 | 28.35 | 401,000 | -0.08(-0.29%) |
Dec 07, 2017 | 28.22 | 28.51 | 28.02 | 28.43 | 396,716 | +0.25(+0.88%) |
Dec 06, 2017 | 28.39 | 28.51 | 28.14 | 28.18 | 282,816 | -0.17(-0.58%) |
Dec 05, 2017 | 29.05 | 29.21 | 28.35 | 28.35 | 426,467 | -0.83(-2.83%) |
Dec 04, 2017 | 29.17 | 29.63 | 28.57 | 29.17 | 648,065 | +0.33(+1.14%) |