Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 28.83 | 28.83 | 28.83 | 28.83 | 341 | -0.42(-1.42%) |
Feb 27, 2018 | 29.25 | 29.25 | 29.25 | 29.25 | 2 | +0.14(+0.46%) |
Feb 26, 2018 | 29.27 | 29.27 | 29.11 | 29.11 | 407 | +0.17(+0.59%) |
Feb 23, 2018 | 28.94 | 28.94 | 28.94 | 28.94 | 301 | +0.39(+1.37%) |
Feb 22, 2018 | 28.55 | 28.55 | 28.55 | 28.55 | 10 | +0.00(+0.00%) |
Feb 21, 2018 | 28.55 | 28.55 | 28.55 | 28.55 | 2 | +0.00(+0.00%) |
Feb 20, 2018 | 28.69 | 28.69 | 28.55 | 28.55 | 400 | -0.33(-1.14%) |
Feb 16, 2018 | 28.88 | 28.88 | 28.88 | 0 | -0.22(-0.76%) | |
Feb 15, 2018 | 29.87 | 29.89 | 29.10 | 29.10 | 3,399 | +0.35(+1.22%) |
Feb 14, 2018 | 28.75 | 28.75 | 28.75 | 28.75 | 300 | +0.00(+0.00%) |
Feb 13, 2018 | 28.75 | 28.75 | 28.75 | 28.75 | 700 | -0.25(-0.86%) |
Feb 12, 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 557 | +1.02(+3.66%) |
Feb 09, 2018 | 29.06 | 29.06 | 27.98 | 27.98 | 1,000 | -0.03(-0.12%) |
Feb 08, 2018 | 30.12 | 28.01 | 28.01 | 546 | -2.11(-7.01%) | |
Feb 07, 2018 | 30.12 | 30.12 | 30.12 | 30.12 | 201 | +0.00(+0.00%) |
Feb 06, 2018 | 28.97 | 30.12 | 28.96 | 30.12 | 2,912 | +0.94(+3.22%) |
Feb 05, 2018 | 29.72 | 28.22 | 29.18 | 4,940 | -0.54(-1.82%) | |
Feb 02, 2018 | 29.72 | 29.72 | 29.72 | 29.72 | 1,401 | -0.04(-0.13%) |
Feb 01, 2018 | 29.76 | 29.76 | 29.76 | 29.76 | 0 | +0.00(+0.00%) |
Jan 31, 2018 | 30.00 | 30.00 | 29.76 | 29.76 | 1,255 | -0.06(-0.22%) |
Jan 30, 2018 | 29.82 | 29.82 | 29.49 | 29.82 | 246 | +0.07(+0.25%) |
Jan 29, 2018 | 29.90 | 29.90 | 29.75 | 29.75 | 670 | -0.20(-0.67%) |
Jan 26, 2018 | 30.28 | 30.28 | 29.39 | 29.95 | 3,279 | -0.60(-1.96%) |
Jan 25, 2018 | 30.55 | 30.55 | 30.55 | 30.55 | 388 | +0.08(+0.26%) |
Jan 24, 2018 | 30.47 | 30.47 | 30.47 | 30.47 | 167 | +0.95(+3.22%) |
Jan 23, 2018 | 30.25 | 30.25 | 29.41 | 29.52 | 55,906 | -0.65(-2.15%) |
Jan 22, 2018 | 30.18 | 30.18 | 30.17 | 30.17 | 862 | +0.79(+2.69%) |
Jan 19, 2018 | 30.04 | 30.14 | 29.38 | 29.38 | 1,856 | -0.67(-2.23%) |
Jan 18, 2018 | 30.05 | 30.05 | 29.95 | 30.05 | 1,127 | +0.87(+2.98%) |
Jan 17, 2018 | 29.18 | 29.18 | 29.18 | 29.18 | 254 | +0.29(+1.00%) |
Jan 16, 2018 | 29.67 | 29.67 | 27.00 | 28.89 | 1,993 | -1.31(-4.34%) |
Jan 12, 2018 | 30.20 | 30.20 | 30.20 | 0 | +0.80(+2.72%) | |
Jan 11, 2018 | 30.71 | 31.44 | 29.06 | 29.40 | 4,711 | +0.06(+0.20%) |
Jan 10, 2018 | 29.42 | 29.34 | 2,805 | -0.64(-2.13%) | ||
Jan 09, 2018 | 28.73 | 31.37 | 28.73 | 29.98 | 8,782 | +0.90(+3.09%) |
Jan 08, 2018 | 28.59 | 29.15 | 28.59 | 29.08 | 2,646 | +0.36(+1.27%) |
Jan 05, 2018 | 28.71 | 28.71 | 28.71 | 28.71 | 47 | +0.00(+0.00%) |
Jan 04, 2018 | 28.66 | 28.76 | 27.81 | 28.71 | 4,328 | +0.04(+0.12%) |
Jan 03, 2018 | 28.39 | 28.69 | 28.39 | 28.68 | 676 | +0.43(+1.52%) |
Jan 02, 2018 | 27.93 | 28.25 | 27.93 | 28.25 | 2,590 | +0.73(+2.66%) |
Dec 29, 2017 | 27.52 | 27.52 | 27.52 | 0 | -0.55(-1.97%) | |
Dec 28, 2017 | 28.13 | 28.16 | 28.07 | 28.07 | 425 | +0.31(+1.12%) |
Dec 27, 2017 | 27.95 | 28.29 | 27.47 | 27.76 | 2,760 | -0.04(-0.14%) |
Dec 26, 2017 | 27.80 | 27.80 | 27.80 | 27.80 | 250 | -0.32(-1.13%) |
Dec 22, 2017 | 28.11 | 28.12 | 28.11 | 28.12 | 700 | +0.15(+0.53%) |
Dec 21, 2017 | 27.97 | 27.97 | 27.97 | 27.97 | 89 | +0.00(+0.00%) |
Dec 20, 2017 | 28.02 | 28.02 | 27.97 | 27.97 | 1,762 | -0.06(-0.21%) |
Dec 19, 2017 | 27.66 | 28.03 | 27.66 | 28.03 | 913 | +0.14(+0.50%) |
Dec 18, 2017 | 27.89 | 27.89 | 27.89 | 27.89 | 6 | +0.00(+0.00%) |
Dec 15, 2017 | 27.89 | 27.89 | 27.89 | 27.89 | 86 | +0.00(+0.00%) |
Dec 14, 2017 | 27.89 | 27.89 | 27.89 | 27.89 | 152 | -0.14(-0.49%) |
Dec 13, 2017 | 27.68 | 28.03 | 27.68 | 28.03 | 431 | +0.55(+1.99%) |
Dec 12, 2017 | 26.57 | 27.54 | 26.57 | 27.48 | 2,222 | +0.25(+0.92%) |
Dec 11, 2017 | 27.42 | 27.42 | 27.23 | 27.23 | 395 | -0.17(-0.62%) |
Dec 08, 2017 | 27.40 | 27.40 | 27.40 | 27.40 | 28 | +0.00(+0.00%) |
Dec 07, 2017 | 27.41 | 27.41 | 27.38 | 27.40 | 631 | +0.04(+0.15%) |
Dec 06, 2017 | 27.36 | 27.36 | 27.36 | 27.36 | 311 | -0.23(-0.83%) |
Dec 05, 2017 | 27.59 | 27.59 | 27.59 | 27.59 | 383 | +0.29(+1.08%) |
Dec 04, 2017 | 27.30 | 27.30 | 27.30 | 27.30 | 38 | +0.00(+0.00%) |