Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 28.40 | 28.52 | 28.18 | 28.28 | 10,478 | +0.06(+0.22%) |
Feb 27, 2018 | 28.42 | 28.47 | 28.22 | 28.22 | 12,214 | -0.12(-0.43%) |
Feb 26, 2018 | 28.34 | 28.47 | 28.05 | 28.34 | 3,968 | +0.00(+0.00%) |
Feb 23, 2018 | 28.19 | 28.34 | 28.15 | 28.34 | 15,852 | +0.09(+0.31%) |
Feb 22, 2018 | 28.26 | 28.26 | 28.18 | 28.26 | 4,143 | -0.09(-0.31%) |
Feb 21, 2018 | 28.30 | 28.34 | 28.23 | 28.34 | 5,953 | +0.32(+1.15%) |
Feb 20, 2018 | 28.22 | 28.39 | 28.02 | 28.02 | 8,515 | -0.42(-1.47%) |
Feb 16, 2018 | 28.44 | 28.44 | 28.44 | 0 | +0.13(+0.46%) | |
Feb 15, 2018 | 27.95 | 28.46 | 27.60 | 28.31 | 30,034 | +0.14(+0.49%) |
Feb 14, 2018 | 27.84 | 28.24 | 27.76 | 28.17 | 17,317 | -0.03(-0.12%) |
Feb 13, 2018 | 27.81 | 28.29 | 27.77 | 28.20 | 19,046 | +0.70(+2.53%) |
Feb 12, 2018 | 27.73 | 27.96 | 27.39 | 27.51 | 68,274 | -0.31(-1.13%) |
Feb 09, 2018 | 27.81 | 28.14 | 27.60 | 27.82 | 36,280 | +0.13(+0.47%) |
Feb 08, 2018 | 27.82 | 27.82 | 27.60 | 27.69 | 13,079 | -0.13(-0.47%) |
Feb 07, 2018 | 28.46 | 28.46 | 28.43 | 27.82 | 23,785 | -0.61(-2.14%) |
Feb 06, 2018 | 28.16 | 28.47 | 27.66 | 28.43 | 24,320 | +0.06(+0.21%) |
Feb 05, 2018 | 28.17 | 28.21 | 28.17 | 28.37 | 3,068 | +0.12(+0.43%) |
Feb 02, 2018 | 28.20 | 28.20 | 27.86 | 28.25 | 14,323 | -0.02(-0.06%) |
Feb 01, 2018 | 28.43 | 28.43 | 28.26 | 28.26 | 14,569 | -0.25(-0.88%) |
Jan 31, 2018 | 28.52 | 28.52 | 28.47 | 28.52 | 6,037 | +0.00(+0.00%) |
Jan 30, 2018 | 28.52 | 28.52 | 28.52 | 28.52 | 2,188 | +0.03(+0.12%) |
Jan 29, 2018 | 28.46 | 28.52 | 28.46 | 28.48 | 12,428 | -0.12(-0.43%) |
Jan 26, 2018 | 28.47 | 28.60 | 28.45 | 28.60 | 15,467 | +0.13(+0.46%) |
Jan 25, 2018 | 28.44 | 28.52 | 28.44 | 28.47 | 3,027 | -0.09(-0.30%) |
Jan 24, 2018 | 28.52 | 28.56 | 28.48 | 28.56 | 10,274 | +0.12(+0.43%) |
Jan 23, 2018 | 28.47 | 28.52 | 28.43 | 28.44 | 4,189 | -0.03(-0.12%) |
Jan 22, 2018 | 28.43 | 28.52 | 28.43 | 28.47 | 6,273 | +0.21(+0.74%) |
Jan 19, 2018 | 28.26 | 28.60 | 28.26 | 28.26 | 8,409 | -0.31(-1.10%) |
Jan 18, 2018 | 28.70 | 28.78 | 28.55 | 28.58 | 24,964 | -0.08(-0.27%) |
Jan 17, 2018 | 29.08 | 29.08 | 28.66 | 28.66 | 1,675 | -0.37(-1.29%) |
Jan 16, 2018 | 29.12 | 28.66 | 28.72 | 29.03 | 1,970 | +0.37(+1.27%) |
Jan 12, 2018 | 28.66 | 28.66 | 28.66 | 0 | -0.03(-0.09%) | |
Jan 11, 2018 | 28.79 | 28.97 | 28.50 | 28.69 | 11,052 | +0.00(+0.00%) |
Jan 10, 2018 | 28.50 | 29.47 | 28.50 | 28.69 | 22,605 | +0.03(+0.09%) |
Jan 09, 2018 | 28.56 | 28.69 | 28.47 | 28.66 | 15,774 | +0.15(+0.52%) |
Jan 08, 2018 | 28.72 | 28.72 | 28.52 | 28.52 | 4,332 | -0.21(-0.73%) |
Jan 05, 2018 | 29.04 | 29.04 | 28.72 | 28.72 | 4,204 | -0.16(-0.54%) |
Jan 04, 2018 | 28.73 | 28.96 | 28.62 | 28.88 | 5,908 | -0.37(-1.28%) |
Jan 03, 2018 | 29.45 | 29.54 | 28.92 | 29.26 | 11,264 | -0.28(-0.94%) |
Jan 02, 2018 | 29.86 | 29.52 | 29.53 | 11,914 | -0.32(-1.08%) | |
Dec 29, 2017 | 29.86 | 29.86 | 29.86 | 0 | +0.40(+1.36%) | |
Dec 28, 2017 | 29.65 | 29.73 | 29.12 | 29.46 | 2,392 | -0.43(-1.43%) |
Dec 27, 2017 | 29.64 | 29.91 | 29.56 | 29.88 | 15,365 | +0.10(+0.35%) |
Dec 26, 2017 | 29.56 | 29.99 | 29.50 | 29.78 | 12,073 | -0.18(-0.61%) |
Dec 22, 2017 | 29.65 | 29.99 | 29.65 | 29.96 | 3,037 | -0.03(-0.09%) |
Dec 21, 2017 | 29.81 | 29.99 | 29.42 | 29.99 | 2,226 | +0.03(+0.12%) |
Dec 20, 2017 | 29.94 | 29.96 | 29.93 | 29.95 | 1,057 | -0.04(-0.15%) |
Dec 19, 2017 | 29.65 | 29.99 | 29.60 | 29.99 | 4,591 | +0.00(+0.00%) |
Dec 18, 2017 | 29.83 | 29.99 | 29.77 | 29.99 | 7,049 | +0.17(+0.55%) |
Dec 15, 2017 | 29.78 | 29.99 | 29.68 | 29.83 | 15,073 | -0.17(-0.55%) |
Dec 14, 2017 | 29.34 | 29.99 | 29.34 | 29.99 | 6,831 | +0.69(+2.34%) |
Dec 13, 2017 | 29.57 | 29.95 | 29.31 | 29.31 | 5,250 | -0.33(-1.11%) |
Dec 12, 2017 | 29.04 | 29.64 | 28.82 | 29.64 | 39,153 | +0.16(+0.54%) |
Dec 11, 2017 | 29.83 | 29.83 | 29.21 | 29.48 | 12,286 | -0.48(-1.60%) |
Dec 08, 2017 | 29.60 | 29.96 | 29.39 | 29.96 | 12,118 | -0.02(-0.06%) |
Dec 07, 2017 | 29.56 | 29.91 | 29.52 | 29.98 | 10,480 | +0.16(+0.52%) |
Dec 06, 2017 | 29.39 | 29.90 | 29.35 | 29.82 | 19,457 | -0.30(-1.01%) |
Dec 05, 2017 | 30.08 | 30.34 | 28.91 | 30.12 | 21,100 | +0.13(+0.43%) |
Dec 04, 2017 | 30.39 | 29.11 | 29.99 | 30,994 | +0.89(+3.05%) |