Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 28.38 | 28.42 | 28.02 | 28.18 | 215,982 | -0.17(-0.60%) |
Feb 27, 2018 | 28.78 | 28.79 | 28.30 | 28.35 | 264,587 | -0.38(-1.32%) |
Feb 26, 2018 | 28.72 | 28.78 | 28.58 | 28.73 | 201,233 | +0.15(+0.52%) |
Feb 23, 2018 | 28.32 | 28.63 | 28.25 | 28.58 | 189,713 | +0.49(+1.74%) |
Feb 22, 2018 | 28.05 | 28.09 | 164,158 | +0.01(+0.04%) | ||
Feb 21, 2018 | 28.39 | 28.57 | 28.07 | 28.08 | 174,271 | -0.41(-1.44%) |
Feb 20, 2018 | 28.85 | 28.85 | 28.35 | 28.49 | 118,027 | -0.37(-1.28%) |
Feb 16, 2018 | 28.86 | 28.86 | 28.86 | 0 | +0.45(+1.58%) | |
Feb 15, 2018 | 28.02 | 28.41 | 27.98 | 28.41 | 182,480 | +0.21(+0.74%) |
Feb 14, 2018 | 28.27 | 28.41 | 27.98 | 28.20 | 427,389 | -0.15(-0.53%) |
Feb 13, 2018 | 28.35 | 28.35 | 27.89 | 28.35 | 163,498 | +0.18(+0.64%) |
Feb 12, 2018 | 27.99 | 28.19 | 27.87 | 28.17 | 226,837 | +0.30(+1.08%) |
Feb 09, 2018 | 27.80 | 28.04 | 27.13 | 27.87 | 538,893 | +0.07(+0.25%) |
Feb 08, 2018 | 28.40 | 28.49 | 27.80 | 27.80 | 380,931 | -0.66(-2.32%) |
Feb 07, 2018 | 28.72 | 28.75 | 28.30 | 28.46 | 372,025 | -0.27(-0.94%) |
Feb 06, 2018 | 28.52 | 28.77 | 27.98 | 28.73 | 537,616 | -0.27(-0.93%) |
Feb 05, 2018 | 29.65 | 29.69 | 28.95 | 29.00 | 280,178 | -0.83(-2.78%) |
Feb 02, 2018 | 30.10 | 30.11 | 29.79 | 29.83 | 229,535 | -0.35(-1.16%) |
Feb 01, 2018 | 30.39 | 30.39 | 30.11 | 30.18 | 181,588 | -0.21(-0.69%) |
Jan 31, 2018 | 30.12 | 30.39 | 30.12 | 30.39 | 155,120 | +0.21(+0.70%) |
Jan 30, 2018 | 30.20 | 30.23 | 30.10 | 30.18 | 180,664 | -0.05(-0.17%) |
Jan 29, 2018 | 30.36 | 30.48 | 30.20 | 30.23 | 211,465 | -0.30(-0.98%) |
Jan 26, 2018 | 30.70 | 30.75 | 30.46 | 30.53 | 201,378 | -0.14(-0.46%) |
Jan 25, 2018 | 30.47 | 30.67 | 30.41 | 30.67 | 355,660 | +0.18(+0.59%) |
Jan 24, 2018 | 30.48 | 30.49 | 30.39 | 30.49 | 205,793 | +0.02(+0.07%) |
Jan 23, 2018 | 30.26 | 30.47 | 30.26 | 30.47 | 181,691 | +0.28(+0.93%) |
Jan 22, 2018 | 30.20 | 30.35 | 30.13 | 30.19 | 223,200 | -0.01(-0.03%) |
Jan 19, 2018 | 30.16 | 30.32 | 30.14 | 30.20 | 283,841 | -0.16(-0.53%) |
Jan 18, 2018 | 30.44 | 30.47 | 30.25 | 30.36 | 148,234 | -0.11(-0.36%) |
Jan 17, 2018 | 30.40 | 30.56 | 30.34 | 30.47 | 249,336 | +0.03(+0.10%) |
Jan 16, 2018 | 30.50 | 30.56 | 30.31 | 30.44 | 322,957 | -0.04(-0.13%) |
Jan 12, 2018 | 30.48 | 30.48 | 30.48 | 0 | -0.10(-0.33%) | |
Jan 11, 2018 | 30.67 | 30.71 | 30.43 | 30.58 | 244,266 | +0.00(+0.00%) |
Jan 10, 2018 | 30.80 | 30.80 | 30.50 | 30.58 | 190,338 | -0.32(-1.04%) |
Jan 09, 2018 | 31.19 | 31.23 | 30.85 | 30.90 | 243,297 | -0.27(-0.87%) |
Jan 08, 2018 | 30.79 | 31.17 | 30.75 | 31.17 | 312,887 | +0.39(+1.27%) |
Jan 05, 2018 | 30.72 | 30.79 | 30.60 | 30.78 | 262,441 | +0.15(+0.49%) |
Jan 04, 2018 | 30.60 | 30.78 | 30.51 | 30.63 | 338,549 | +0.02(+0.07%) |
Jan 03, 2018 | 30.78 | 30.82 | 30.45 | 30.61 | 269,900 | -0.18(-0.58%) |
Jan 02, 2018 | 30.88 | 30.99 | 30.60 | 30.79 | 235,416 | -0.15(-0.48%) |
Dec 29, 2017 | 30.94 | 30.94 | 30.94 | 0 | +0.04(+0.13%) | |
Dec 28, 2017 | 30.86 | 30.94 | 30.80 | 30.90 | 155,728 | -0.10(-0.32%) |
Dec 27, 2017 | 30.93 | 31.02 | 30.92 | 31.00 | 260,542 | +0.19(+0.62%) |
Dec 26, 2017 | 30.76 | 30.91 | 30.75 | 30.81 | 144,116 | -0.10(-0.32%) |
Dec 22, 2017 | 30.62 | 30.91 | 30.56 | 30.91 | 202,161 | +0.32(+1.05%) |
Dec 21, 2017 | 30.63 | 30.63 | 30.13 | 30.59 | 506,835 | -0.13(-0.42%) |
Dec 20, 2017 | 30.74 | 30.83 | 30.61 | 30.72 | 266,873 | -0.02(-0.07%) |
Dec 19, 2017 | 31.20 | 31.20 | 30.57 | 30.74 | 322,288 | -0.45(-1.44%) |
Dec 18, 2017 | 31.55 | 31.55 | 31.08 | 31.19 | 294,581 | -0.11(-0.35%) |
Dec 15, 2017 | 31.21 | 31.34 | 31.21 | 31.30 | 281,656 | +0.00(+0.00%) |
Dec 14, 2017 | 31.35 | 31.36 | 31.11 | 31.30 | 131,752 | -0.12(-0.38%) |
Dec 13, 2017 | 31.38 | 31.45 | 31.20 | 31.42 | 218,136 | +0.12(+0.38%) |
Dec 12, 2017 | 31.51 | 31.54 | 31.26 | 31.30 | 154,548 | -0.20(-0.63%) |
Dec 11, 2017 | 31.49 | 31.54 | 31.36 | 31.50 | 211,166 | +0.10(+0.32%) |
Dec 08, 2017 | 31.34 | 31.40 | 31.23 | 31.40 | 152,983 | +0.06(+0.19%) |
Dec 07, 2017 | 31.37 | 31.37 | 31.23 | 31.34 | 88,601 | -0.03(-0.10%) |
Dec 06, 2017 | 31.34 | 31.38 | 31.10 | 31.37 | 117,593 | +0.03(+0.10%) |
Dec 05, 2017 | 31.50 | 31.53 | 31.13 | 31.34 | 279,967 | -0.16(-0.51%) |
Dec 04, 2017 | 31.39 | 31.53 | 31.32 | 31.50 | 196,190 | +0.21(+0.67%) |