Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 32.42 | 32.46 | 31.99 | 32.00 | 49,131 | -0.30(-0.94%) |
Feb 27, 2018 | 32.50 | 32.69 | 32.25 | 32.30 | 59,778 | -0.14(-0.43%) |
Feb 26, 2018 | 32.09 | 32.50 | 32.09 | 32.44 | 116,780 | +0.51(+1.60%) |
Feb 23, 2018 | 31.53 | 31.93 | 31.49 | 31.93 | 64,720 | +0.69(+2.22%) |
Feb 22, 2018 | 31.52 | 31.57 | 31.19 | 31.24 | 45,956 | -0.15(-0.47%) |
Feb 21, 2018 | 31.75 | 31.95 | 31.38 | 31.38 | 101,324 | -0.30(-0.96%) |
Feb 20, 2018 | 31.57 | 31.92 | 31.56 | 31.69 | 175,490 | +0.03(+0.08%) |
Feb 16, 2018 | 31.66 | 31.66 | 31.66 | 0 | -0.03(-0.08%) | |
Feb 15, 2018 | 31.59 | 31.70 | 31.24 | 31.69 | 126,649 | +0.54(+1.73%) |
Feb 14, 2018 | 30.48 | 31.17 | 30.48 | 31.15 | 67,269 | +0.52(+1.68%) |
Feb 13, 2018 | 30.36 | 30.69 | 30.36 | 30.63 | 69,094 | +0.09(+0.30%) |
Feb 12, 2018 | 30.10 | 30.72 | 30.10 | 30.54 | 107,579 | +0.67(+2.24%) |
Feb 09, 2018 | 29.68 | 30.11 | 28.96 | 29.87 | 124,869 | +0.43(+1.47%) |
Feb 08, 2018 | 30.68 | 29.44 | 29.44 | 105,672 | -1.14(-3.72%) | |
Feb 07, 2018 | 30.79 | 31.11 | 30.58 | 30.58 | 78,319 | -0.37(-1.21%) |
Feb 06, 2018 | 29.86 | 30.95 | 29.61 | 30.95 | 113,289 | +0.25(+0.82%) |
Feb 05, 2018 | 31.26 | 31.58 | 30.31 | 30.70 | 136,405 | -0.73(-2.32%) |
Feb 02, 2018 | 31.93 | 31.99 | 31.42 | 31.43 | 253,275 | -0.75(-2.32%) |
Feb 01, 2018 | 32.11 | 32.39 | 32.10 | 32.17 | 36,743 | -0.12(-0.36%) |
Jan 31, 2018 | 32.37 | 32.41 | 32.13 | 32.29 | 54,125 | +0.09(+0.29%) |
Jan 30, 2018 | 32.33 | 32.33 | 32.11 | 32.20 | 68,882 | -0.40(-1.23%) |
Jan 29, 2018 | 32.67 | 32.76 | 32.50 | 32.60 | 43,654 | -0.17(-0.53%) |
Jan 26, 2018 | 32.42 | 32.78 | 32.40 | 32.77 | 131,833 | +0.67(+2.08%) |
Jan 25, 2018 | 32.50 | 32.56 | 32.10 | 32.10 | 45,091 | -0.12(-0.38%) |
Jan 24, 2018 | 32.46 | 32.61 | 32.12 | 32.23 | 191,817 | -0.33(-1.01%) |
Jan 23, 2018 | 32.51 | 32.60 | 32.41 | 32.56 | 71,016 | +0.17(+0.54%) |
Jan 22, 2018 | 32.17 | 32.40 | 32.07 | 32.38 | 282,581 | +0.29(+0.90%) |
Jan 19, 2018 | 32.20 | 32.20 | 32.01 | 32.09 | 71,649 | -0.12(-0.39%) |
Jan 18, 2018 | 32.17 | 32.27 | 32.14 | 32.22 | 182,306 | +0.04(+0.13%) |
Jan 17, 2018 | 31.80 | 32.22 | 31.80 | 32.17 | 83,195 | +0.56(+1.79%) |
Jan 16, 2018 | 31.84 | 31.91 | 31.53 | 31.61 | 82,373 | +0.05(+0.17%) |
Jan 12, 2018 | 31.56 | 31.56 | 31.56 | 0 | +0.21(+0.66%) | |
Jan 11, 2018 | 31.18 | 31.35 | 31.17 | 31.35 | 62,891 | +0.17(+0.56%) |
Jan 10, 2018 | 31.22 | 31.22 | 31.11 | 31.18 | 92,238 | -0.16(-0.53%) |
Jan 09, 2018 | 31.57 | 31.59 | 31.31 | 31.34 | 218,368 | -0.16(-0.52%) |
Jan 08, 2018 | 31.33 | 31.52 | 31.32 | 31.51 | 147,535 | +0.13(+0.43%) |
Jan 05, 2018 | 31.38 | 31.41 | 31.26 | 31.37 | 55,415 | +0.20(+0.65%) |
Jan 04, 2018 | 31.18 | 31.18 | 30.94 | 31.17 | 66,109 | +0.17(+0.56%) |
Jan 03, 2018 | 31.06 | 31.07 | 30.89 | 30.99 | 64,669 | +0.07(+0.22%) |
Jan 02, 2018 | 30.75 | 30.93 | 30.75 | 30.92 | 78,088 | +0.36(+1.16%) |
Dec 29, 2017 | 30.57 | 30.57 | 30.57 | 0 | -0.16(-0.54%) | |
Dec 28, 2017 | 30.71 | 30.73 | 30.63 | 30.73 | 56,230 | +0.16(+0.51%) |
Dec 27, 2017 | 30.58 | 30.67 | 30.56 | 30.58 | 52,084 | -0.04(-0.14%) |
Dec 26, 2017 | 30.57 | 30.70 | 30.54 | 30.62 | 35,241 | -0.10(-0.34%) |
Dec 22, 2017 | 30.77 | 30.77 | 30.62 | 30.72 | 31,172 | +0.00(+0.00%) |
Dec 21, 2017 | 30.83 | 30.91 | 30.69 | 30.72 | 77,937 | -0.08(-0.27%) |
Dec 20, 2017 | 30.95 | 30.95 | 30.67 | 30.81 | 37,347 | +0.03(+0.09%) |
Dec 19, 2017 | 30.81 | 30.88 | 30.69 | 30.78 | 38,783 | -0.08(-0.25%) |
Dec 18, 2017 | 30.70 | 30.86 | 30.70 | 30.86 | 49,857 | +0.39(+1.28%) |
Dec 15, 2017 | 30.29 | 30.55 | 30.20 | 30.47 | 49,995 | +0.19(+0.63%) |
Dec 14, 2017 | 30.48 | 30.48 | 30.26 | 30.28 | 104,517 | -0.10(-0.34%) |
Dec 13, 2017 | 30.43 | 30.47 | 30.32 | 30.38 | 818,326 | +0.08(+0.26%) |
Dec 12, 2017 | 30.30 | 30.33 | 30.21 | 30.30 | 32,215 | -0.00(-0.00%) |
Dec 11, 2017 | 30.02 | 30.30 | 30.02 | 30.30 | 55,496 | +0.30(+1.01%) |
Dec 08, 2017 | 29.96 | 30.01 | 29.90 | 30.00 | 225,688 | +0.20(+0.67%) |
Dec 07, 2017 | 29.86 | 29.88 | 29.74 | 29.80 | 49,459 | +0.03(+0.12%) |
Dec 06, 2017 | 29.67 | 29.83 | 29.67 | 29.77 | 38,666 | -0.03(-0.12%) |
Dec 05, 2017 | 29.92 | 30.08 | 29.78 | 29.80 | 39,754 | -0.13(-0.43%) |
Dec 04, 2017 | 30.39 | 29.93 | 29.93 | 114,869 | -0.26(-0.86%) |