Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.58 | 29.58 | 29.18 | 29.18 | 726,536 | -0.40(-1.34%) |
Feb 27, 2018 | 29.88 | 29.96 | 29.57 | 29.58 | 1,485,224 | -0.12(-0.41%) |
Feb 26, 2018 | 29.49 | 29.73 | 29.42 | 29.70 | 756,199 | +0.44(+1.52%) |
Feb 23, 2018 | 28.99 | 29.26 | 28.95 | 29.26 | 1,639,964 | +0.49(+1.72%) |
Feb 22, 2018 | 28.70 | 28.76 | 647,396 | +0.11(+0.40%) | ||
Feb 21, 2018 | 28.86 | 29.02 | 28.65 | 28.65 | 1,426,996 | -0.13(-0.45%) |
Feb 20, 2018 | 28.95 | 28.98 | 28.68 | 28.78 | 725,326 | -0.04(-0.14%) |
Feb 16, 2018 | 28.82 | 28.82 | 28.82 | 0 | +0.09(+0.31%) | |
Feb 15, 2018 | 28.73 | 28.78 | 28.38 | 28.73 | 1,628,042 | +0.37(+1.31%) |
Feb 14, 2018 | 27.74 | 28.39 | 27.60 | 28.36 | 857,114 | +0.38(+1.36%) |
Feb 13, 2018 | 27.84 | 28.03 | 27.74 | 27.98 | 683,247 | -0.54(-1.90%) |
Feb 12, 2018 | 28.28 | 28.62 | 28.08 | 28.52 | 1,200,114 | +0.53(+1.91%) |
Feb 09, 2018 | 28.30 | 28.35 | 27.37 | 27.99 | 2,625,875 | +0.17(+0.61%) |
Feb 08, 2018 | 28.74 | 28.76 | 27.81 | 27.82 | 2,364,325 | -1.03(-3.56%) |
Feb 07, 2018 | 28.94 | 29.28 | 28.84 | 28.84 | 1,359,526 | -0.40(-1.35%) |
Feb 06, 2018 | 28.29 | 29.32 | 28.18 | 29.24 | 2,047,114 | +0.99(+3.52%) |
Feb 05, 2018 | 28.97 | 29.17 | 28.03 | 28.25 | 1,894,991 | -0.99(-3.40%) |
Feb 02, 2018 | 29.85 | 30.15 | 29.24 | 29.24 | 1,666,040 | +0.80(+2.81%) |
Feb 01, 2018 | 28.38 | 28.46 | 28.30 | 28.44 | 837,040 | -0.10(-0.34%) |
Jan 31, 2018 | 28.66 | 28.67 | 28.46 | 28.54 | 536,373 | -0.44(-1.51%) |
Jan 30, 2018 | 28.93 | 29.09 | 28.93 | 28.97 | 618,390 | -0.15(-0.53%) |
Jan 29, 2018 | 29.14 | 29.23 | 29.09 | 29.13 | 410,518 | -0.15(-0.52%) |
Jan 26, 2018 | 29.19 | 29.29 | 29.10 | 29.28 | 505,767 | +0.25(+0.86%) |
Jan 25, 2018 | 29.32 | 29.32 | 29.00 | 29.03 | 500,695 | -0.35(-1.18%) |
Jan 24, 2018 | 29.45 | 29.45 | 29.21 | 29.38 | 512,787 | -0.11(-0.38%) |
Jan 23, 2018 | 29.43 | 29.52 | 29.41 | 29.49 | 465,578 | +0.23(+0.80%) |
Jan 22, 2018 | 29.11 | 29.28 | 29.02 | 29.26 | 564,073 | -0.05(-0.17%) |
Jan 19, 2018 | 29.19 | 29.35 | 29.19 | 29.30 | 460,618 | +0.31(+1.06%) |
Jan 18, 2018 | 29.01 | 29.04 | 28.90 | 29.00 | 375,421 | -0.38(-1.29%) |
Jan 17, 2018 | 29.22 | 29.47 | 29.19 | 29.38 | 696,574 | +0.49(+1.68%) |
Jan 16, 2018 | 29.15 | 29.21 | 28.84 | 28.89 | 636,305 | -0.16(-0.56%) |
Jan 12, 2018 | 29.05 | 29.05 | 29.05 | 0 | -0.13(-0.44%) | |
Jan 11, 2018 | 29.03 | 29.18 | 28.97 | 29.18 | 1,221,359 | -0.15(-0.52%) |
Jan 10, 2018 | 29.53 | 29.28 | 29.34 | 882,607 | +0.61(+2.14%) | |
Jan 09, 2018 | 28.82 | 28.82 | 28.67 | 28.72 | 466,337 | -0.23(-0.78%) |
Jan 08, 2018 | 28.77 | 28.95 | 28.77 | 28.95 | 355,049 | +0.15(+0.51%) |
Jan 05, 2018 | 28.77 | 28.82 | 28.62 | 28.80 | 417,190 | +0.13(+0.45%) |
Jan 04, 2018 | 28.38 | 28.73 | 28.35 | 28.67 | 680,515 | +0.54(+1.93%) |
Jan 03, 2018 | 27.85 | 28.16 | 27.85 | 28.13 | 499,885 | +0.25(+0.90%) |
Jan 02, 2018 | 27.74 | 27.88 | 27.57 | 27.88 | 513,158 | +0.32(+1.17%) |
Dec 29, 2017 | 27.56 | 27.56 | 27.56 | 0 | -0.13(-0.47%) | |
Dec 28, 2017 | 27.78 | 27.78 | 27.57 | 27.69 | 273,693 | -0.06(-0.23%) |
Dec 27, 2017 | 27.78 | 27.78 | 27.67 | 27.75 | 354,643 | +0.12(+0.45%) |
Dec 26, 2017 | 27.56 | 27.64 | 27.56 | 27.63 | 293,505 | +0.08(+0.29%) |
Dec 22, 2017 | 27.54 | 27.56 | 27.42 | 27.55 | 884,620 | +0.10(+0.35%) |
Dec 21, 2017 | 27.50 | 27.59 | 27.44 | 27.45 | 631,779 | +0.05(+0.18%) |
Dec 20, 2017 | 27.55 | 27.56 | 27.36 | 27.40 | 624,831 | -0.13(-0.47%) |
Dec 19, 2017 | 27.67 | 27.67 | 27.44 | 27.53 | 684,847 | +0.20(+0.73%) |
Dec 18, 2017 | 27.23 | 27.38 | 27.23 | 27.33 | 502,579 | +0.28(+1.04%) |
Dec 15, 2017 | 27.00 | 27.10 | 27.00 | 27.05 | 556,463 | +0.02(+0.06%) |
Dec 14, 2017 | 27.13 | 27.15 | 27.01 | 27.03 | 638,677 | -0.06(-0.21%) |
Dec 13, 2017 | 27.06 | 27.14 | 27.06 | 27.09 | 610,477 | +0.17(+0.63%) |
Dec 12, 2017 | 26.82 | 26.94 | 26.82 | 26.92 | 322,094 | +0.15(+0.57%) |
Dec 11, 2017 | 26.74 | 26.74 | 26.70 | 26.77 | 296,937 | +0.03(+0.12%) |
Dec 08, 2017 | 26.82 | 26.82 | 26.63 | 26.74 | 558,348 | -0.05(-0.18%) |
Dec 07, 2017 | 26.66 | 26.84 | 26.66 | 26.78 | 852,444 | +0.18(+0.66%) |
Dec 06, 2017 | 26.58 | 26.68 | 26.54 | 26.61 | 793,036 | -0.06(-0.21%) |
Dec 05, 2017 | 26.76 | 26.78 | 26.64 | 26.66 | 488,856 | -0.16(-0.60%) |
Dec 04, 2017 | 26.91 | 26.99 | 26.80 | 26.82 | 687,288 | +0.02(+0.06%) |