Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.19 | 29.58 | 28.71 | 28.71 | 91,938 | -0.43(-1.49%) |
Feb 27, 2018 | 29.00 | 29.38 | 28.64 | 29.14 | 112,466 | +0.10(+0.33%) |
Feb 26, 2018 | 29.38 | 29.48 | 28.85 | 29.05 | 64,688 | -0.34(-1.15%) |
Feb 23, 2018 | 29.29 | 29.53 | 28.90 | 29.38 | 70,672 | +0.14(+0.49%) |
Feb 22, 2018 | 29.05 | 29.24 | 91,079 | -0.29(-0.98%) | ||
Feb 21, 2018 | 29.77 | 30.20 | 29.53 | 29.53 | 98,497 | -0.10(-0.33%) |
Feb 20, 2018 | 29.96 | 30.54 | 29.58 | 29.63 | 96,796 | -0.43(-1.44%) |
Feb 16, 2018 | 30.06 | 30.06 | 30.06 | 0 | -0.34(-1.11%) | |
Feb 15, 2018 | 29.72 | 30.54 | 29.43 | 30.39 | 116,121 | +0.82(+2.76%) |
Feb 14, 2018 | 28.91 | 29.67 | 28.62 | 29.58 | 76,954 | +0.43(+1.48%) |
Feb 13, 2018 | 28.76 | 29.39 | 28.52 | 29.15 | 68,819 | +0.29(+1.00%) |
Feb 12, 2018 | 29.29 | 29.29 | 28.42 | 28.86 | 171,747 | -0.43(-1.48%) |
Feb 09, 2018 | 29.24 | 31.11 | 28.66 | 29.29 | 269,852 | +1.30(+4.63%) |
Feb 08, 2018 | 28.04 | 28.33 | 27.56 | 27.99 | 125,553 | -0.19(-0.68%) |
Feb 07, 2018 | 27.66 | 28.28 | 27.66 | 28.18 | 105,105 | +0.48(+1.73%) |
Feb 06, 2018 | 27.22 | 27.80 | 27.22 | 27.70 | 78,890 | -0.19(-0.69%) |
Feb 05, 2018 | 27.85 | 27.85 | 27.66 | 27.90 | 40,159 | -0.14(-0.51%) |
Feb 02, 2018 | 28.52 | 28.52 | 27.85 | 28.04 | 51,868 | -0.53(-1.85%) |
Feb 01, 2018 | 28.57 | 28.76 | 28.04 | 28.57 | 84,359 | -0.19(-0.67%) |
Jan 31, 2018 | 28.81 | 29.19 | 28.52 | 28.76 | 81,952 | +0.05(+0.17%) |
Jan 30, 2018 | 28.57 | 29.07 | 28.52 | 28.71 | 71,336 | -0.10(-0.33%) |
Jan 29, 2018 | 28.95 | 29.05 | 28.74 | 28.81 | 28,745 | -0.19(-0.66%) |
Jan 26, 2018 | 28.86 | 29.10 | 28.38 | 29.00 | 56,280 | +0.19(+0.67%) |
Jan 25, 2018 | 28.47 | 29.10 | 28.42 | 28.81 | 128,839 | +0.34(+1.18%) |
Jan 24, 2018 | 28.71 | 29.00 | 28.47 | 28.47 | 58,532 | -0.19(-0.67%) |
Jan 23, 2018 | 28.71 | 29.05 | 28.62 | 28.66 | 48,107 | +0.00(+0.00%) |
Jan 22, 2018 | 28.47 | 28.79 | 28.28 | 28.66 | 30,907 | +0.14(+0.50%) |
Jan 19, 2018 | 28.47 | 28.66 | 28.23 | 28.52 | 49,644 | +0.10(+0.34%) |
Jan 18, 2018 | 28.66 | 28.66 | 28.18 | 28.42 | 44,622 | -0.34(-1.17%) |
Jan 17, 2018 | 29.05 | 29.19 | 28.42 | 28.76 | 35,876 | -0.14(-0.50%) |
Jan 16, 2018 | 29.10 | 29.53 | 28.71 | 28.91 | 48,903 | -0.14(-0.50%) |
Jan 12, 2018 | 29.05 | 29.05 | 29.05 | 0 | +0.29(+1.00%) | |
Jan 11, 2018 | 28.62 | 28.81 | 28.42 | 28.76 | 106,090 | +0.00(+0.00%) |
Jan 10, 2018 | 28.95 | 28.76 | 45,379 | -0.14(-0.50%) | ||
Jan 09, 2018 | 28.95 | 29.05 | 28.76 | 28.91 | 44,472 | -0.05(-0.17%) |
Jan 08, 2018 | 28.57 | 29.05 | 28.42 | 28.95 | 35,668 | +0.34(+1.17%) |
Jan 05, 2018 | 28.47 | 28.71 | 28.33 | 28.62 | 59,083 | +0.14(+0.51%) |
Jan 04, 2018 | 28.57 | 28.95 | 28.21 | 28.47 | 53,865 | -0.19(-0.67%) |
Jan 03, 2018 | 28.76 | 28.81 | 28.45 | 28.66 | 106,601 | -0.05(-0.17%) |
Jan 02, 2018 | 28.81 | 28.81 | 28.62 | 28.71 | 96,593 | -0.14(-0.50%) |
Dec 29, 2017 | 28.86 | 28.86 | 28.86 | 0 | +0.58(+2.04%) | |
Dec 28, 2017 | 28.38 | 28.57 | 27.99 | 28.28 | 47,704 | -0.10(-0.34%) |
Dec 27, 2017 | 28.57 | 28.76 | 28.18 | 28.38 | 41,498 | -0.14(-0.51%) |
Dec 26, 2017 | 28.23 | 28.71 | 27.94 | 28.52 | 41,422 | +0.26(+0.93%) |
Dec 22, 2017 | 28.47 | 28.47 | 28.18 | 28.26 | 36,664 | -0.22(-0.76%) |
Dec 21, 2017 | 28.62 | 28.95 | 28.42 | 28.47 | 41,418 | -0.10(-0.34%) |
Dec 20, 2017 | 28.47 | 28.81 | 28.26 | 28.57 | 42,248 | +0.10(+0.34%) |
Dec 19, 2017 | 28.52 | 28.81 | 28.23 | 28.47 | 44,355 | -0.05(-0.17%) |
Dec 18, 2017 | 28.57 | 28.76 | 28.14 | 28.52 | 63,125 | +0.14(+0.51%) |
Dec 15, 2017 | 27.75 | 28.81 | 27.70 | 28.38 | 384,202 | +0.62(+2.25%) |
Dec 14, 2017 | 28.04 | 28.57 | 27.61 | 27.75 | 73,882 | -0.29(-1.03%) |
Dec 13, 2017 | 27.75 | 28.33 | 27.75 | 28.04 | 56,744 | +0.34(+1.21%) |
Dec 12, 2017 | 27.75 | 28.04 | 27.51 | 27.70 | 93,732 | +0.00(+0.00%) |
Dec 11, 2017 | 27.51 | 28.04 | 27.51 | 27.70 | 81,199 | +0.19(+0.70%) |
Dec 08, 2017 | 28.47 | 28.47 | 27.42 | 27.51 | 94,131 | -0.86(-3.05%) |
Dec 07, 2017 | 28.42 | 28.71 | 28.14 | 28.38 | 77,167 | -0.05(-0.17%) |
Dec 06, 2017 | 28.81 | 28.83 | 28.18 | 28.42 | 53,219 | -0.48(-1.66%) |
Dec 05, 2017 | 29.05 | 29.05 | 28.45 | 28.91 | 55,124 | -0.10(-0.33%) |
Dec 04, 2017 | 29.00 | 29.00 | 29.00 | 29.00 | 81,799 | +0.10(+0.33%) |