Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 28.19 | 28.38 | 27.69 | 27.77 | 121,644 | -0.33(-1.18%) |
Feb 27, 2018 | 28.52 | 28.69 | 28.06 | 28.11 | 134,178 | -0.42(-1.46%) |
Feb 26, 2018 | 28.56 | 28.69 | 28.40 | 28.52 | 82,073 | +0.04(+0.15%) |
Feb 23, 2018 | 28.36 | 28.73 | 28.19 | 28.48 | 100,250 | +0.12(+0.44%) |
Feb 22, 2018 | 28.27 | 28.56 | 28.15 | 28.36 | 71,592 | +0.12(+0.44%) |
Feb 21, 2018 | 28.52 | 28.85 | 28.23 | 28.23 | 81,100 | -0.29(-1.02%) |
Feb 20, 2018 | 28.85 | 29.10 | 28.40 | 28.52 | 99,430 | -0.46(-1.58%) |
Feb 16, 2018 | 28.98 | 28.98 | 28.98 | 0 | +0.04(+0.14%) | |
Feb 15, 2018 | 28.73 | 29.06 | 28.48 | 28.94 | 82,153 | +0.37(+1.31%) |
Feb 14, 2018 | 28.27 | 28.69 | 28.23 | 28.56 | 88,373 | +0.08(+0.29%) |
Feb 13, 2018 | 28.44 | 28.69 | 28.19 | 28.48 | 108,223 | +0.00(+0.00%) |
Feb 12, 2018 | 28.40 | 28.69 | 28.06 | 28.48 | 100,453 | +0.12(+0.44%) |
Feb 09, 2018 | 28.40 | 28.69 | 27.94 | 28.36 | 130,705 | +0.25(+0.89%) |
Feb 08, 2018 | 28.36 | 28.56 | 28.02 | 28.11 | 97,442 | -0.25(-0.88%) |
Feb 07, 2018 | 28.27 | 28.56 | 28.27 | 28.36 | 77,148 | +0.08(+0.29%) |
Feb 06, 2018 | 27.94 | 28.42 | 27.65 | 28.27 | 160,647 | -0.12(-0.44%) |
Feb 05, 2018 | 28.98 | 29.10 | 28.19 | 28.40 | 97,323 | -0.67(-2.29%) |
Feb 02, 2018 | 29.64 | 29.69 | 29.02 | 29.06 | 136,560 | -0.62(-2.10%) |
Feb 01, 2018 | 29.77 | 29.77 | 29.69 | 29.69 | 118,972 | -0.08(-0.28%) |
Jan 31, 2018 | 29.69 | 29.94 | 29.60 | 29.77 | 229,370 | +0.08(+0.28%) |
Jan 30, 2018 | 29.52 | 29.85 | 29.52 | 29.69 | 85,595 | +0.12(+0.42%) |
Jan 29, 2018 | 29.52 | 29.98 | 29.52 | 29.56 | 136,938 | +0.04(+0.14%) |
Jan 26, 2018 | 29.89 | 29.98 | 29.35 | 29.52 | 128,515 | -0.37(-1.25%) |
Jan 25, 2018 | 29.77 | 29.89 | 29.60 | 29.89 | 76,332 | +0.25(+0.84%) |
Jan 24, 2018 | 29.77 | 30.06 | 29.60 | 29.64 | 94,349 | -0.12(-0.42%) |
Jan 23, 2018 | 29.81 | 30.02 | 29.69 | 29.77 | 60,740 | -0.17(-0.56%) |
Jan 22, 2018 | 29.89 | 29.99 | 29.81 | 29.94 | 62,540 | +0.00(+0.00%) |
Jan 19, 2018 | 29.44 | 29.98 | 29.44 | 29.94 | 94,448 | +0.46(+1.55%) |
Jan 18, 2018 | 29.98 | 30.00 | 29.39 | 29.48 | 117,447 | -0.46(-1.53%) |
Jan 17, 2018 | 29.73 | 30.14 | 29.66 | 29.94 | 120,795 | +0.33(+1.12%) |
Jan 16, 2018 | 29.60 | 29.94 | 29.60 | 29.60 | 72,723 | -0.08(-0.28%) |
Jan 12, 2018 | 29.69 | 29.69 | 29.69 | 0 | -0.08(-0.28%) | |
Jan 11, 2018 | 29.35 | 29.96 | 29.31 | 29.77 | 77,714 | +0.29(+0.99%) |
Jan 10, 2018 | 29.60 | 29.69 | 29.23 | 29.48 | 71,974 | -0.21(-0.70%) |
Jan 09, 2018 | 29.85 | 29.94 | 29.64 | 29.69 | 84,226 | -0.17(-0.56%) |
Jan 08, 2018 | 30.06 | 30.10 | 29.73 | 29.85 | 112,796 | -0.21(-0.69%) |
Jan 05, 2018 | 30.06 | 30.18 | 29.85 | 30.06 | 62,361 | +0.04(+0.14%) |
Jan 04, 2018 | 29.73 | 30.10 | 29.73 | 30.02 | 60,788 | +0.33(+1.12%) |
Jan 03, 2018 | 30.14 | 30.27 | 29.60 | 29.69 | 129,819 | -0.42(-1.38%) |
Jan 02, 2018 | 30.52 | 30.52 | 29.85 | 30.10 | 119,116 | -0.17(-0.55%) |
Dec 29, 2017 | 30.27 | 30.27 | 30.27 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 30.31 | 30.31 | 29.96 | 30.27 | 47,858 | +0.04(+0.14%) |
Dec 27, 2017 | 30.52 | 30.52 | 30.09 | 30.23 | 66,015 | -0.21(-0.68%) |
Dec 26, 2017 | 30.52 | 30.68 | 30.43 | 30.43 | 43,447 | -0.25(-0.81%) |
Dec 22, 2017 | 30.77 | 30.89 | 30.64 | 30.68 | 52,921 | -0.08(-0.27%) |
Dec 21, 2017 | 30.73 | 30.93 | 30.64 | 30.77 | 56,857 | +0.12(+0.41%) |
Dec 20, 2017 | 30.85 | 30.85 | 30.39 | 30.64 | 74,907 | -0.12(-0.41%) |
Dec 19, 2017 | 31.10 | 31.14 | 30.64 | 30.77 | 83,942 | -0.33(-1.07%) |
Dec 18, 2017 | 31.06 | 31.48 | 30.93 | 31.10 | 85,768 | +0.00(+0.00%) |
Dec 15, 2017 | 30.77 | 31.18 | 30.35 | 31.10 | 470,814 | +0.78(+2.58%) |
Dec 14, 2017 | 30.32 | 30.53 | 30.07 | 30.32 | 92,488 | -0.04(-0.14%) |
Dec 13, 2017 | 30.23 | 30.48 | 30.23 | 30.36 | 81,617 | +0.08(+0.27%) |
Dec 12, 2017 | 30.03 | 30.30 | 30.03 | 30.28 | 66,351 | +0.25(+0.83%) |
Dec 11, 2017 | 29.86 | 30.03 | 29.82 | 30.03 | 88,078 | +0.17(+0.56%) |
Dec 08, 2017 | 30.15 | 30.17 | 29.86 | 29.86 | 166,971 | +0.00(+0.00%) |
Dec 07, 2017 | 30.48 | 30.48 | 29.78 | 114,751 | +0.00(+0.00%) | |
Dec 06, 2017 | 30.61 | 30.86 | 30.48 | 30.53 | 61,748 | -0.25(-0.81%) |
Dec 05, 2017 | 31.11 | 31.15 | 30.61 | 30.77 | 75,495 | -0.29(-0.93%) |
Dec 04, 2017 | 31.02 | 31.02 | 31.02 | 31.06 | 88,271 | +0.21(+0.67%) |