Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.80 | 30.30 | 29.09 | 29.14 | 348,656 | -0.56(-1.90%) |
Feb 27, 2018 | 29.97 | 30.21 | 29.67 | 29.70 | 199,940 | -0.30(-1.02%) |
Feb 26, 2018 | 29.93 | 30.12 | 29.62 | 30.00 | 378,238 | -0.05(-0.17%) |
Feb 23, 2018 | 29.93 | 30.14 | 29.57 | 30.05 | 262,652 | +0.31(+1.04%) |
Feb 22, 2018 | 30.14 | 30.25 | 29.63 | 29.75 | 235,698 | -0.31(-1.03%) |
Feb 21, 2018 | 29.61 | 30.37 | 29.31 | 30.05 | 401,088 | +0.58(+1.97%) |
Feb 20, 2018 | 29.69 | 29.77 | 29.30 | 29.48 | 413,266 | -0.42(-1.40%) |
Feb 16, 2018 | 29.89 | 29.89 | 29.89 | 0 | +0.04(+0.12%) | |
Feb 15, 2018 | 28.91 | 30.07 | 28.54 | 29.86 | 1,105,472 | +1.10(+3.82%) |
Feb 14, 2018 | 28.05 | 28.93 | 28.05 | 28.76 | 389,566 | +0.46(+1.61%) |
Feb 13, 2018 | 27.75 | 28.55 | 27.50 | 28.30 | 317,992 | +0.37(+1.32%) |
Feb 12, 2018 | 28.05 | 28.42 | 27.52 | 27.93 | 313,192 | -0.11(-0.37%) |
Feb 09, 2018 | 27.55 | 28.27 | 27.05 | 28.04 | 380,736 | +0.72(+2.64%) |
Feb 08, 2018 | 27.98 | 28.14 | 27.30 | 27.32 | 240,014 | -0.66(-2.34%) |
Feb 07, 2018 | 28.18 | 28.21 | 28.18 | 27.98 | 237,262 | -0.24(-0.87%) |
Feb 06, 2018 | 28.20 | 28.87 | 27.52 | 28.22 | 464,028 | -0.64(-2.23%) |
Feb 05, 2018 | 29.45 | 29.53 | 28.48 | 28.86 | 231,918 | -0.69(-2.32%) |
Feb 02, 2018 | 29.49 | 29.68 | 29.29 | 29.55 | 329,168 | -0.04(-0.14%) |
Feb 01, 2018 | 29.46 | 29.75 | 29.20 | 29.59 | 234,266 | +0.07(+0.25%) |
Jan 31, 2018 | 29.95 | 29.95 | 29.37 | 29.52 | 383,498 | -0.27(-0.89%) |
Jan 30, 2018 | 29.72 | 30.21 | 29.72 | 29.78 | 227,628 | -0.32(-1.06%) |
Jan 29, 2018 | 30.00 | 30.31 | 29.93 | 30.10 | 290,726 | -0.02(-0.07%) |
Jan 26, 2018 | 29.86 | 30.26 | 29.86 | 30.12 | 207,212 | +0.14(+0.48%) |
Jan 25, 2018 | 29.88 | 30.24 | 29.54 | 29.98 | 543,630 | +0.32(+1.08%) |
Jan 24, 2018 | 29.64 | 30.10 | 29.49 | 29.66 | 304,662 | +0.15(+0.51%) |
Jan 23, 2018 | 29.41 | 29.62 | 29.32 | 29.50 | 159,006 | +0.04(+0.12%) |
Jan 22, 2018 | 29.44 | 29.75 | 29.25 | 29.47 | 208,306 | +0.02(+0.05%) |
Jan 19, 2018 | 28.89 | 29.45 | 28.72 | 29.45 | 265,842 | +0.42(+1.46%) |
Jan 18, 2018 | 29.25 | 29.27 | 29.01 | 29.03 | 157,168 | -0.33(-1.14%) |
Jan 17, 2018 | 29.66 | 29.66 | 29.25 | 29.36 | 283,804 | -0.10(-0.32%) |
Jan 16, 2018 | 29.52 | 29.95 | 29.43 | 29.46 | 230,470 | -0.10(-0.34%) |
Jan 12, 2018 | 29.56 | 29.56 | 29.56 | 0 | -0.04(-0.14%) | |
Jan 11, 2018 | 29.21 | 29.64 | 28.90 | 29.60 | 326,002 | +0.46(+1.60%) |
Jan 10, 2018 | 29.14 | 232,750 | -0.57(-1.94%) | |||
Jan 09, 2018 | 29.82 | 29.93 | 29.55 | 29.71 | 282,576 | -0.15(-0.50%) |
Jan 08, 2018 | 29.68 | 30.03 | 29.54 | 29.86 | 206,920 | +0.04(+0.13%) |
Jan 05, 2018 | 29.73 | 30.37 | 29.72 | 29.82 | 532,482 | -0.00(-0.02%) |
Jan 04, 2018 | 29.82 | 30.69 | 29.55 | 29.82 | 516,164 | +0.29(+0.96%) |
Jan 03, 2018 | 31.00 | 31.52 | 28.30 | 29.54 | 809,244 | -0.54(-1.80%) |
Jan 02, 2018 | 31.03 | 31.86 | 29.61 | 30.08 | 577,824 | -0.76(-2.45%) |
Dec 29, 2017 | 30.84 | 30.84 | 30.84 | 0 | -0.24(-0.76%) | |
Dec 28, 2017 | 30.76 | 31.44 | 30.76 | 31.07 | 405,607 | +0.35(+1.15%) |
Dec 27, 2017 | 31.09 | 31.28 | 30.67 | 30.72 | 186,907 | -0.37(-1.19%) |
Dec 26, 2017 | 31.04 | 31.47 | 30.93 | 31.09 | 337,584 | +0.15(+0.47%) |
Dec 22, 2017 | 30.86 | 30.99 | 30.62 | 30.95 | 325,579 | +0.08(+0.25%) |
Dec 21, 2017 | 30.82 | 31.00 | 30.44 | 30.87 | 262,318 | +0.21(+0.67%) |
Dec 20, 2017 | 30.11 | 30.90 | 30.11 | 30.66 | 359,654 | +0.68(+2.26%) |
Dec 19, 2017 | 30.52 | 31.07 | 29.80 | 29.98 | 231,664 | -0.57(-1.85%) |
Dec 18, 2017 | 30.69 | 31.44 | 30.40 | 30.55 | 192,781 | +0.01(+0.02%) |
Dec 15, 2017 | 29.89 | 30.83 | 29.89 | 30.54 | 601,212 | +0.68(+2.26%) |
Dec 14, 2017 | 30.29 | 30.38 | 29.74 | 29.86 | 173,068 | -0.35(-1.14%) |
Dec 13, 2017 | 29.93 | 30.40 | 29.93 | 30.21 | 205,481 | +0.24(+0.79%) |
Dec 12, 2017 | 29.69 | 30.29 | 29.69 | 29.97 | 238,614 | +0.28(+0.95%) |
Dec 11, 2017 | 30.36 | 30.44 | 29.52 | 29.69 | 273,902 | -0.72(-2.37%) |
Dec 08, 2017 | 31.14 | 31.14 | 30.35 | 30.41 | 471,900 | -0.62(-1.99%) |
Dec 07, 2017 | 30.81 | 31.43 | 30.81 | 31.03 | 288,391 | +0.23(+0.74%) |
Dec 06, 2017 | 30.50 | 30.85 | 30.33 | 30.80 | 280,468 | +0.20(+0.65%) |
Dec 05, 2017 | 31.22 | 31.64 | 30.56 | 30.60 | 246,623 | -0.70(-2.24%) |
Dec 04, 2017 | 31.74 | 32.22 | 31.28 | 31.31 | 322,500 | -0.12(-0.39%) |