Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 30.13 | 31.32 | 29.78 | 30.97 | 519,636 | +0.83(+2.76%) |
Feb 27, 2018 | 32.69 | 33.01 | 29.96 | 30.13 | 439,990 | -3.16(-9.48%) |
Feb 26, 2018 | 32.45 | 33.68 | 32.12 | 33.29 | 98,270 | +0.95(+2.93%) |
Feb 23, 2018 | 32.16 | 33.37 | 31.87 | 32.34 | 92,068 | +0.32(+1.00%) |
Feb 22, 2018 | 32.04 | 33.03 | 31.92 | 32.02 | 84,996 | -0.16(-0.50%) |
Feb 21, 2018 | 32.13 | 33.00 | 31.87 | 32.18 | 49,798 | +0.04(+0.14%) |
Feb 20, 2018 | 32.35 | 32.73 | 32.00 | 32.14 | 35,828 | -0.53(-1.63%) |
Feb 16, 2018 | 32.67 | 32.67 | 32.67 | 0 | -0.65(-1.94%) | |
Feb 15, 2018 | 33.67 | 33.67 | 32.67 | 33.32 | 121,617 | -0.24(-0.71%) |
Feb 14, 2018 | 31.75 | 33.73 | 31.54 | 33.56 | 109,621 | +1.69(+5.31%) |
Feb 13, 2018 | 31.66 | 32.39 | 31.47 | 31.86 | 70,476 | +0.03(+0.08%) |
Feb 12, 2018 | 31.29 | 32.33 | 30.76 | 31.84 | 111,725 | +0.66(+2.13%) |
Feb 09, 2018 | 31.66 | 32.26 | 28.42 | 31.17 | 131,205 | -0.09(-0.28%) |
Feb 08, 2018 | 33.40 | 31.14 | 31.26 | 208,462 | -1.78(-5.39%) | |
Feb 07, 2018 | 31.30 | 32.99 | 30.58 | 33.04 | 142,583 | +1.84(+5.91%) |
Feb 06, 2018 | 30.79 | 31.76 | 27.05 | 31.20 | 125,012 | -1.19(-3.67%) |
Feb 05, 2018 | 32.18 | 32.93 | 32.02 | 32.39 | 92,743 | -0.21(-0.65%) |
Feb 02, 2018 | 33.13 | 33.45 | 32.43 | 32.60 | 40,734 | -0.81(-2.41%) |
Feb 01, 2018 | 32.87 | 33.64 | 32.87 | 33.40 | 76,914 | +0.36(+1.10%) |
Jan 31, 2018 | 33.55 | 34.11 | 32.90 | 33.04 | 66,833 | -0.46(-1.38%) |
Jan 30, 2018 | 33.70 | 33.88 | 32.33 | 33.50 | 112,004 | -0.45(-1.33%) |
Jan 29, 2018 | 34.33 | 34.89 | 33.75 | 33.95 | 105,544 | -0.48(-1.39%) |
Jan 26, 2018 | 34.95 | 35.83 | 34.12 | 34.43 | 99,607 | -0.32(-0.92%) |
Jan 25, 2018 | 34.66 | 35.42 | 34.19 | 34.75 | 92,992 | +0.23(+0.67%) |
Jan 24, 2018 | 35.43 | 35.72 | 34.17 | 34.52 | 85,590 | -0.85(-2.41%) |
Jan 23, 2018 | 34.48 | 35.44 | 34.14 | 35.37 | 136,178 | +0.95(+2.76%) |
Jan 22, 2018 | 33.72 | 34.42 | 33.64 | 34.42 | 101,494 | +0.51(+1.49%) |
Jan 19, 2018 | 33.13 | 34.21 | 30.79 | 33.92 | 43,836 | +0.71(+2.13%) |
Jan 18, 2018 | 33.10 | 33.54 | 32.69 | 33.21 | 38,807 | +0.08(+0.24%) |
Jan 17, 2018 | 32.86 | 33.22 | 32.08 | 33.13 | 88,864 | +0.43(+1.33%) |
Jan 16, 2018 | 33.38 | 33.97 | 32.35 | 32.70 | 95,133 | -0.07(-0.22%) |
Jan 12, 2018 | 32.77 | 32.77 | 32.77 | 0 | +0.72(+2.24%) | |
Jan 11, 2018 | 32.50 | 32.90 | 31.92 | 32.05 | 54,562 | -0.35(-1.07%) |
Jan 10, 2018 | 32.27 | 32.39 | 66,497 | -0.41(-1.24%) | ||
Jan 09, 2018 | 31.45 | 33.19 | 31.45 | 32.80 | 236,113 | +1.53(+4.90%) |
Jan 08, 2018 | 30.94 | 31.51 | 30.65 | 31.27 | 96,615 | +0.25(+0.80%) |
Jan 05, 2018 | 30.86 | 31.84 | 30.68 | 31.02 | 105,140 | +0.11(+0.34%) |
Jan 04, 2018 | 31.22 | 31.41 | 30.67 | 30.91 | 90,319 | -0.07(-0.23%) |
Jan 03, 2018 | 31.53 | 32.08 | 30.93 | 30.99 | 128,785 | -0.37(-1.19%) |
Jan 02, 2018 | 31.44 | 32.51 | 31.06 | 31.36 | 131,441 | -0.01(-0.03%) |
Dec 29, 2017 | 31.37 | 31.37 | 31.37 | 0 | +1.05(+3.48%) | |
Dec 28, 2017 | 30.58 | 31.19 | 30.05 | 30.31 | 188,577 | -0.20(-0.67%) |
Dec 27, 2017 | 31.03 | 31.44 | 30.46 | 30.52 | 167,671 | -0.47(-1.52%) |
Dec 26, 2017 | 31.05 | 31.27 | 30.51 | 30.99 | 79,829 | +0.02(+0.06%) |
Dec 22, 2017 | 30.60 | 31.33 | 30.29 | 30.97 | 90,778 | +0.43(+1.39%) |
Dec 21, 2017 | 30.14 | 30.79 | 29.70 | 30.54 | 150,916 | +0.43(+1.44%) |
Dec 20, 2017 | 30.48 | 30.48 | 29.73 | 30.11 | 100,261 | -0.36(-1.19%) |
Dec 19, 2017 | 30.87 | 31.07 | 30.44 | 30.47 | 75,278 | -0.38(-1.24%) |
Dec 18, 2017 | 30.23 | 31.19 | 30.05 | 30.85 | 181,718 | +0.90(+2.99%) |
Dec 15, 2017 | 29.73 | 30.16 | 29.73 | 29.96 | 293,486 | +0.31(+1.05%) |
Dec 14, 2017 | 29.78 | 30.27 | 29.46 | 29.65 | 217,502 | +0.08(+0.28%) |
Dec 13, 2017 | 30.44 | 30.64 | 29.44 | 29.56 | 269,324 | -0.87(-2.87%) |
Dec 12, 2017 | 30.73 | 31.02 | 30.39 | 30.44 | 101,967 | -0.25(-0.80%) |
Dec 11, 2017 | 30.52 | 30.72 | 30.33 | 30.68 | 78,567 | +0.18(+0.58%) |
Dec 08, 2017 | 30.08 | 30.86 | 29.73 | 30.51 | 87,389 | +0.56(+1.88%) |
Dec 07, 2017 | 29.99 | 30.54 | 29.81 | 29.94 | 113,431 | -0.04(-0.15%) |
Dec 06, 2017 | 30.28 | 30.53 | 28.40 | 29.99 | 109,515 | -0.35(-1.16%) |
Dec 05, 2017 | 29.97 | 30.95 | 29.82 | 30.34 | 141,412 | +0.56(+1.89%) |
Dec 04, 2017 | 30.90 | 30.98 | 27.83 | 29.77 | 140,275 | -0.77(-2.51%) |