Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 30.37 | 30.98 | 30.29 | 30.29 | 159,762 | +0.00(+0.00%) |
Feb 27, 2018 | 30.29 | 31.06 | 30.29 | 30.29 | 245,347 | +0.00(+0.00%) |
Feb 26, 2018 | 30.37 | 30.50 | 30.11 | 30.29 | 156,012 | +0.04(+0.14%) |
Feb 23, 2018 | 30.20 | 30.46 | 29.94 | 30.24 | 186,004 | +0.09(+0.29%) |
Feb 22, 2018 | 30.76 | 30.93 | 30.07 | 30.16 | 152,801 | -0.48(-1.55%) |
Feb 21, 2018 | 30.67 | 31.28 | 30.54 | 30.63 | 107,707 | +0.04(+0.14%) |
Feb 20, 2018 | 31.06 | 31.84 | 30.11 | 30.59 | 228,078 | -0.52(-1.67%) |
Feb 16, 2018 | 31.11 | 31.11 | 31.11 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 29.81 | 30.76 | 29.64 | 31.11 | 366,876 | +3.63(+13.21%) |
Feb 14, 2018 | 26.83 | 27.56 | 26.57 | 27.48 | 100,372 | +0.43(+1.60%) |
Feb 13, 2018 | 26.92 | 27.35 | 26.92 | 27.05 | 107,852 | +0.00(+0.00%) |
Feb 12, 2018 | 27.39 | 27.46 | 26.87 | 27.05 | 157,964 | -0.39(-1.42%) |
Feb 09, 2018 | 27.61 | 27.65 | 26.92 | 27.43 | 143,348 | +0.13(+0.47%) |
Feb 08, 2018 | 27.65 | 26.92 | 27.30 | 172,564 | +0.13(+0.48%) | |
Feb 07, 2018 | 26.87 | 27.22 | 26.79 | 27.18 | 167,741 | +0.22(+0.80%) |
Feb 06, 2018 | 26.61 | 27.26 | 26.22 | 26.96 | 298,877 | -0.58(-2.12%) |
Feb 05, 2018 | 28.64 | 28.73 | 27.33 | 27.54 | 223,201 | -1.19(-4.14%) |
Feb 02, 2018 | 29.29 | 29.29 | 28.64 | 28.73 | 258,876 | -0.65(-2.21%) |
Feb 01, 2018 | 29.42 | 29.46 | 28.95 | 29.38 | 165,485 | -0.09(-0.29%) |
Jan 31, 2018 | 29.98 | 30.07 | 29.29 | 29.46 | 175,042 | -0.35(-1.16%) |
Jan 30, 2018 | 29.68 | 29.85 | 29.34 | 29.81 | 154,693 | -0.04(-0.14%) |
Jan 29, 2018 | 29.90 | 30.24 | 29.81 | 29.85 | 91,180 | -0.09(-0.29%) |
Jan 26, 2018 | 29.64 | 29.94 | 29.31 | 29.94 | 128,395 | +0.39(+1.32%) |
Jan 25, 2018 | 29.38 | 29.72 | 29.21 | 29.55 | 197,362 | +0.43(+1.48%) |
Jan 24, 2018 | 29.51 | 29.81 | 29.08 | 29.12 | 229,032 | -0.35(-1.17%) |
Jan 23, 2018 | 30.11 | 30.37 | 28.13 | 29.46 | 168,920 | -0.56(-1.87%) |
Jan 22, 2018 | 28.60 | 30.26 | 28.34 | 30.03 | 152,421 | +1.38(+4.83%) |
Jan 19, 2018 | 28.47 | 29.03 | 28.04 | 28.64 | 188,718 | +0.17(+0.61%) |
Jan 18, 2018 | 29.08 | 29.08 | 28.43 | 28.47 | 101,599 | -0.56(-1.93%) |
Jan 17, 2018 | 28.69 | 29.16 | 28.60 | 29.03 | 164,497 | +0.39(+1.36%) |
Jan 16, 2018 | 28.43 | 28.86 | 28.26 | 28.64 | 214,567 | +0.43(+1.53%) |
Jan 12, 2018 | 28.21 | 28.21 | 28.21 | 0 | -0.09(-0.31%) | |
Jan 11, 2018 | 27.82 | 28.64 | 27.69 | 28.30 | 134,099 | +0.60(+2.18%) |
Jan 10, 2018 | 27.43 | 27.74 | 27.41 | 27.69 | 133,896 | +0.09(+0.31%) |
Jan 09, 2018 | 27.69 | 27.84 | 27.56 | 27.61 | 156,884 | -0.04(-0.16%) |
Jan 08, 2018 | 27.18 | 27.74 | 26.79 | 27.65 | 197,199 | +0.43(+1.59%) |
Jan 05, 2018 | 27.56 | 27.95 | 27.00 | 27.22 | 118,422 | -0.30(-1.10%) |
Jan 04, 2018 | 27.39 | 27.69 | 27.18 | 27.52 | 167,384 | +0.30(+1.11%) |
Jan 03, 2018 | 27.39 | 27.65 | 27.13 | 27.22 | 136,348 | -0.13(-0.47%) |
Jan 02, 2018 | 26.96 | 27.43 | 26.79 | 27.35 | 131,285 | +0.43(+1.61%) |
Dec 29, 2017 | 26.92 | 26.92 | 26.92 | 0 | -0.51(-1.84%) | |
Dec 28, 2017 | 27.21 | 27.72 | 27.16 | 27.42 | 81,435 | +0.21(+0.79%) |
Dec 27, 2017 | 27.59 | 27.85 | 27.21 | 27.21 | 63,285 | -0.26(-0.94%) |
Dec 26, 2017 | 27.42 | 27.77 | 27.29 | 27.46 | 59,391 | +0.09(+0.31%) |
Dec 22, 2017 | 27.59 | 27.64 | 27.25 | 27.38 | 79,123 | -0.17(-0.62%) |
Dec 21, 2017 | 27.72 | 28.58 | 27.55 | 27.55 | 146,484 | +0.00(+0.00%) |
Dec 20, 2017 | 27.34 | 27.77 | 26.95 | 27.55 | 87,583 | +0.26(+0.94%) |
Dec 19, 2017 | 27.64 | 27.94 | 27.21 | 27.29 | 132,212 | -0.30(-1.09%) |
Dec 18, 2017 | 27.51 | 27.94 | 26.78 | 27.59 | 125,113 | +0.21(+0.78%) |
Dec 15, 2017 | 27.12 | 28.02 | 27.08 | 27.38 | 531,828 | +0.39(+1.43%) |
Dec 14, 2017 | 27.85 | 27.98 | 26.99 | 26.99 | 144,502 | -0.73(-2.64%) |
Dec 13, 2017 | 27.81 | 28.19 | 27.64 | 27.72 | 146,377 | -0.17(-0.62%) |
Dec 12, 2017 | 28.02 | 28.32 | 27.77 | 27.89 | 150,152 | -0.04(-0.15%) |
Dec 11, 2017 | 28.11 | 28.37 | 26.95 | 27.94 | 152,650 | -0.17(-0.61%) |
Dec 08, 2017 | 27.85 | 28.19 | 27.59 | 28.11 | 194,970 | +0.34(+1.24%) |
Dec 07, 2017 | 27.03 | 27.98 | 27.03 | 27.77 | 174,678 | +0.64(+2.38%) |
Dec 06, 2017 | 26.91 | 27.51 | 26.60 | 27.12 | 199,984 | +0.21(+0.80%) |
Dec 05, 2017 | 27.25 | 27.36 | 26.48 | 26.91 | 250,181 | -0.47(-1.73%) |
Dec 04, 2017 | 27.38 | 27.64 | 27.21 | 27.38 | 163,469 | +0.34(+1.27%) |