Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.99 | 30.76 | 29.70 | 30.27 | 134,843 | +0.67(+2.26%) |
Feb 27, 2018 | 30.58 | 31.36 | 29.42 | 29.60 | 58,873 | -0.70(-2.32%) |
Feb 26, 2018 | 29.88 | 30.48 | 29.25 | 30.30 | 56,424 | +0.53(+1.77%) |
Feb 23, 2018 | 29.81 | 30.08 | 29.56 | 29.78 | 30,736 | +0.18(+0.59%) |
Feb 22, 2018 | 29.95 | 30.40 | 29.53 | 29.60 | 34,469 | -0.11(-0.36%) |
Feb 21, 2018 | 29.53 | 30.72 | 29.53 | 29.70 | 62,255 | -0.04(-0.12%) |
Feb 20, 2018 | 30.90 | 30.90 | 29.04 | 29.74 | 91,099 | -1.16(-3.75%) |
Feb 16, 2018 | 30.90 | 30.90 | 30.90 | 0 | -0.32(-1.01%) | |
Feb 15, 2018 | 31.50 | 29.88 | 31.22 | 95,845 | -0.28(-0.89%) | |
Feb 14, 2018 | 29.35 | 31.64 | 29.04 | 31.50 | 158,948 | +2.04(+6.92%) |
Feb 13, 2018 | 27.31 | 29.74 | 27.10 | 29.46 | 378,221 | +2.00(+7.30%) |
Feb 12, 2018 | 29.00 | 29.00 | 26.05 | 27.45 | 109,649 | -1.37(-4.76%) |
Feb 09, 2018 | 29.32 | 29.32 | 27.81 | 28.83 | 60,163 | +0.04(+0.12%) |
Feb 08, 2018 | 29.95 | 29.95 | 28.47 | 28.79 | 84,538 | -1.05(-3.53%) |
Feb 07, 2018 | 28.86 | 30.13 | 28.86 | 29.85 | 64,702 | +1.02(+3.54%) |
Feb 06, 2018 | 27.63 | 28.83 | 27.49 | 28.83 | 118,849 | +0.21(+0.74%) |
Feb 05, 2018 | 28.51 | 29.17 | 28.12 | 28.61 | 86,521 | -0.14(-0.49%) |
Feb 02, 2018 | 29.18 | 30.09 | 28.72 | 28.76 | 82,045 | -0.49(-1.68%) |
Feb 01, 2018 | 29.39 | 29.67 | 29.00 | 29.25 | 44,470 | -0.46(-1.54%) |
Jan 31, 2018 | 30.62 | 30.62 | 29.63 | 29.70 | 54,797 | -0.95(-3.10%) |
Jan 30, 2018 | 30.48 | 30.83 | 30.48 | 30.65 | 130,791 | -0.11(-0.34%) |
Jan 29, 2018 | 30.69 | 30.97 | 30.41 | 30.76 | 44,807 | +0.00(+0.00%) |
Jan 26, 2018 | 30.58 | 30.94 | 30.58 | 30.76 | 42,235 | +0.14(+0.46%) |
Jan 25, 2018 | 30.55 | 30.81 | 30.55 | 30.62 | 62,488 | +0.04(+0.12%) |
Jan 24, 2018 | 31.15 | 31.29 | 30.55 | 30.58 | 57,505 | -0.56(-1.81%) |
Jan 23, 2018 | 30.41 | 31.46 | 30.41 | 31.15 | 98,987 | +0.49(+1.61%) |
Jan 22, 2018 | 29.99 | 30.90 | 29.92 | 30.65 | 37,798 | +0.67(+2.23%) |
Jan 19, 2018 | 29.21 | 30.30 | 29.00 | 29.99 | 52,277 | +0.74(+2.52%) |
Jan 18, 2018 | 29.70 | 29.95 | 29.21 | 29.25 | 28,504 | -0.49(-1.65%) |
Jan 17, 2018 | 29.70 | 30.44 | 29.49 | 29.74 | 43,578 | +0.00(+0.00%) |
Jan 16, 2018 | 30.06 | 30.55 | 29.07 | 29.74 | 116,793 | -0.25(-0.82%) |
Jan 12, 2018 | 29.99 | 29.99 | 29.99 | 0 | +0.11(+0.35%) | |
Jan 11, 2018 | 28.61 | 30.02 | 28.48 | 29.88 | 147,979 | +1.55(+5.46%) |
Jan 10, 2018 | 27.10 | 28.47 | 27.10 | 28.33 | 114,380 | +1.27(+4.68%) |
Jan 09, 2018 | 26.12 | 27.55 | 25.10 | 27.07 | 307,550 | +0.91(+3.49%) |
Jan 08, 2018 | 27.53 | 27.70 | 25.94 | 26.15 | 145,655 | -1.48(-5.34%) |
Jan 05, 2018 | 28.23 | 28.61 | 27.38 | 27.63 | 130,463 | -0.46(-1.63%) |
Jan 04, 2018 | 27.91 | 28.51 | 27.07 | 28.09 | 84,141 | +0.21(+0.76%) |
Jan 03, 2018 | 28.83 | 28.93 | 27.84 | 27.88 | 74,221 | -0.74(-2.58%) |
Jan 02, 2018 | 27.77 | 28.76 | 27.70 | 28.61 | 77,559 | +1.20(+4.36%) |
Dec 29, 2017 | 27.42 | 27.42 | 27.42 | 0 | -0.04(-0.13%) | |
Dec 28, 2017 | 27.49 | 27.63 | 27.00 | 27.45 | 42,314 | -0.11(-0.38%) |
Dec 27, 2017 | 28.76 | 28.76 | 27.28 | 27.56 | 67,622 | -1.27(-4.39%) |
Dec 26, 2017 | 27.91 | 29.32 | 27.91 | 28.83 | 84,724 | +1.02(+3.67%) |
Dec 22, 2017 | 27.60 | 27.95 | 26.96 | 27.81 | 75,210 | +0.11(+0.38%) |
Dec 21, 2017 | 26.86 | 28.65 | 26.86 | 27.70 | 127,306 | +0.56(+2.07%) |
Dec 20, 2017 | 27.03 | 27.21 | 26.44 | 27.14 | 65,371 | +0.39(+1.45%) |
Dec 19, 2017 | 27.81 | 28.05 | 26.40 | 26.75 | 114,289 | -0.49(-1.81%) |
Dec 18, 2017 | 26.61 | 27.35 | 26.44 | 27.24 | 164,223 | +1.02(+3.89%) |
Dec 15, 2017 | 25.66 | 28.05 | 25.56 | 26.22 | 375,190 | +1.44(+5.82%) |
Dec 14, 2017 | 25.66 | 25.91 | 24.61 | 24.78 | 147,894 | -0.77(-3.03%) |
Dec 13, 2017 | 25.35 | 26.12 | 25.30 | 25.56 | 106,652 | +0.07(+0.28%) |
Dec 12, 2017 | 25.45 | 26.40 | 25.35 | 25.49 | 59,605 | +0.14(+0.55%) |
Dec 11, 2017 | 25.35 | 25.59 | 25.10 | 25.35 | 82,130 | -0.21(-0.83%) |
Dec 08, 2017 | 25.91 | 25.91 | 24.99 | 25.56 | 78,630 | +0.00(+0.00%) |
Dec 07, 2017 | 24.05 | 25.80 | 23.94 | 132,846 | +0.00(+0.00%) | |
Dec 06, 2017 | 24.15 | 24.64 | 23.45 | 24.12 | 106,698 | -0.11(-0.44%) |
Dec 05, 2017 | 25.17 | 25.62 | 23.20 | 24.22 | 395,068 | +1.55(+6.82%) |
Dec 04, 2017 | 21.87 | 23.20 | 21.87 | 22.67 | 258,404 | +1.23(+5.74%) |