Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.29 | 29.43 | 29.15 | 29.24 | 636,841 | -0.70(-2.34%) |
Feb 27, 2018 | 30.25 | 30.28 | 29.86 | 29.94 | 202,529 | -0.56(-1.84%) |
Feb 26, 2018 | 30.28 | 30.53 | 30.16 | 30.50 | 258,077 | +0.18(+0.61%) |
Feb 23, 2018 | 30.16 | 30.36 | 30.09 | 30.32 | 189,671 | +0.14(+0.45%) |
Feb 22, 2018 | 30.14 | 30.46 | 30.06 | 30.18 | 163,077 | +0.07(+0.23%) |
Feb 21, 2018 | 30.36 | 30.54 | 30.11 | 30.11 | 348,428 | -0.25(-0.82%) |
Feb 20, 2018 | 30.50 | 30.66 | 30.36 | 30.36 | 200,077 | -0.37(-1.20%) |
Feb 16, 2018 | 30.73 | 30.73 | 30.73 | 0 | +0.17(+0.56%) | |
Feb 15, 2018 | 30.54 | 30.64 | 30.20 | 30.56 | 240,098 | -0.16(-0.50%) |
Feb 14, 2018 | 30.76 | 30.15 | 30.71 | 230,179 | +0.57(+1.87%) | |
Feb 13, 2018 | 30.21 | 29.96 | 30.15 | 369,588 | -0.08(-0.25%) | |
Feb 12, 2018 | 29.97 | 30.32 | 29.91 | 30.23 | 327,434 | +0.33(+1.09%) |
Feb 09, 2018 | 29.63 | 29.96 | 28.83 | 29.90 | 445,394 | +0.24(+0.81%) |
Feb 08, 2018 | 30.29 | 30.41 | 29.52 | 29.66 | 334,472 | -0.72(-2.37%) |
Feb 07, 2018 | 30.50 | 30.75 | 30.24 | 30.38 | 586,468 | -0.82(-2.63%) |
Feb 06, 2018 | 30.36 | 31.26 | 30.31 | 31.20 | 474,484 | +0.99(+3.27%) |
Feb 05, 2018 | 31.15 | 31.45 | 30.02 | 30.21 | 410,669 | -1.37(-4.34%) |
Feb 02, 2018 | 31.82 | 31.86 | 31.58 | 31.59 | 779,050 | -0.82(-2.55%) |
Feb 01, 2018 | 32.35 | 32.40 | 32.23 | 32.41 | 473,126 | -0.36(-1.10%) |
Jan 31, 2018 | 32.87 | 32.93 | 32.62 | 32.77 | 455,253 | +0.00(+0.00%) |
Jan 30, 2018 | 32.90 | 32.92 | 32.69 | 32.77 | 616,685 | -0.29(-0.88%) |
Jan 29, 2018 | 32.83 | 33.15 | 32.80 | 33.06 | 527,394 | -0.42(-1.25%) |
Jan 26, 2018 | 33.27 | 33.50 | 33.24 | 33.48 | 228,059 | +0.19(+0.57%) |
Jan 25, 2018 | 33.41 | 33.46 | 33.18 | 33.29 | 333,706 | -0.29(-0.85%) |
Jan 24, 2018 | 33.57 | 33.86 | 33.43 | 33.58 | 242,991 | -0.13(-0.40%) |
Jan 23, 2018 | 33.48 | 33.71 | 33.43 | 33.71 | 494,961 | +1.13(+3.48%) |
Jan 22, 2018 | 32.16 | 32.58 | 32.15 | 32.58 | 444,166 | +0.53(+1.64%) |
Jan 19, 2018 | 32.00 | 32.09 | 31.79 | 32.05 | 577,546 | +0.23(+0.74%) |
Jan 18, 2018 | 31.67 | 31.95 | 31.56 | 31.82 | 452,512 | +0.02(+0.05%) |
Jan 17, 2018 | 31.67 | 31.96 | 31.56 | 31.80 | 355,573 | -0.16(-0.50%) |
Jan 16, 2018 | 31.96 | 32.05 | 31.80 | 31.96 | 684,223 | -0.00(-0.02%) |
Jan 12, 2018 | 31.96 | 31.96 | 31.96 | 0 | +0.05(+0.16%) | |
Jan 11, 2018 | 31.61 | 31.92 | 31.56 | 31.91 | 325,085 | +0.29(+0.90%) |
Jan 10, 2018 | 31.60 | 32.10 | 31.42 | 31.63 | 249,612 | -0.48(-1.49%) |
Jan 09, 2018 | 32.14 | 32.15 | 31.94 | 32.11 | 239,490 | -0.39(-1.20%) |
Jan 08, 2018 | 32.40 | 32.51 | 32.36 | 32.50 | 466,520 | -0.24(-0.73%) |
Jan 05, 2018 | 32.91 | 32.91 | 32.49 | 32.74 | 1,017,843 | +1.18(+3.74%) |
Jan 04, 2018 | 31.57 | 31.65 | 31.50 | 31.56 | 369,414 | +0.53(+1.71%) |
Jan 03, 2018 | 30.91 | 31.08 | 30.88 | 31.03 | 216,939 | -0.12(-0.39%) |
Jan 02, 2018 | 31.03 | 31.21 | 31.00 | 31.15 | 643,879 | +0.06(+0.19%) |
Dec 29, 2017 | 31.09 | 31.09 | 31.09 | 0 | -0.21(-0.67%) | |
Dec 28, 2017 | 31.44 | 31.46 | 31.19 | 31.30 | 314,991 | -0.16(-0.51%) |
Dec 27, 2017 | 31.46 | 31.60 | 31.36 | 31.46 | 326,899 | +0.00(+0.00%) |
Dec 26, 2017 | 31.00 | 31.60 | 31.00 | 31.46 | 236,707 | +0.12(+0.38%) |
Dec 22, 2017 | 31.35 | 31.39 | 31.18 | 31.34 | 589,842 | -0.07(-0.22%) |
Dec 21, 2017 | 31.28 | 31.52 | 31.26 | 31.41 | 405,314 | +0.11(+0.37%) |
Dec 20, 2017 | 31.32 | 31.41 | 31.15 | 31.30 | 301,269 | -0.40(-1.28%) |
Dec 19, 2017 | 31.70 | 31.91 | 31.51 | 31.70 | 744,262 | -0.05(-0.16%) |
Dec 18, 2017 | 32.01 | 31.73 | 31.75 | 349,420 | +0.40(+1.28%) | |
Dec 15, 2017 | 31.21 | 31.37 | 31.10 | 31.35 | 1,012,964 | +0.41(+1.33%) |
Dec 14, 2017 | 31.24 | 31.30 | 30.91 | 30.94 | 603,527 | -0.40(-1.29%) |
Dec 13, 2017 | 31.28 | 31.41 | 31.21 | 31.34 | 339,553 | -0.02(-0.05%) |
Dec 12, 2017 | 31.16 | 31.37 | 31.15 | 31.36 | 413,211 | +0.25(+0.81%) |
Dec 11, 2017 | 31.02 | 31.11 | 30.95 | 31.11 | 311,944 | +0.25(+0.81%) |
Dec 08, 2017 | 30.95 | 30.98 | 30.72 | 30.86 | 219,990 | +0.08(+0.26%) |
Dec 07, 2017 | 30.71 | 30.85 | 30.62 | 30.78 | 268,178 | -0.08(-0.26%) |
Dec 06, 2017 | 30.79 | 30.93 | 30.75 | 30.86 | 274,847 | -0.43(-1.37%) |
Dec 05, 2017 | 31.43 | 31.52 | 31.24 | 31.29 | 199,400 | -0.52(-1.63%) |
Dec 04, 2017 | 32.00 | 32.00 | 31.77 | 31.81 | 257,222 | +0.04(+0.11%) |