Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.20 | 29.66 | 28.52 | 28.59 | 1,301,618 | -0.62(-2.14%) |
Feb 27, 2018 | 29.78 | 30.28 | 28.69 | 29.22 | 1,458,030 | -0.60(-2.02%) |
Feb 26, 2018 | 29.57 | 30.07 | 28.48 | 29.82 | 2,376,509 | -1.35(-4.32%) |
Feb 23, 2018 | 30.85 | 31.27 | 30.70 | 31.16 | 944,227 | +0.67(+2.21%) |
Feb 22, 2018 | 30.39 | 30.49 | 1,355,261 | -0.28(-0.92%) | ||
Feb 21, 2018 | 30.99 | 31.38 | 30.74 | 30.78 | 692,028 | -0.18(-0.57%) |
Feb 20, 2018 | 30.99 | 31.45 | 30.74 | 30.95 | 752,748 | -0.14(-0.46%) |
Feb 16, 2018 | 31.09 | 31.09 | 31.09 | 0 | +0.32(+1.04%) | |
Feb 15, 2018 | 31.52 | 31.52 | 30.62 | 30.78 | 544,529 | -0.43(-1.36%) |
Feb 14, 2018 | 30.14 | 31.27 | 30.00 | 31.20 | 575,864 | +0.85(+2.80%) |
Feb 13, 2018 | 29.43 | 30.46 | 29.43 | 30.35 | 411,618 | +0.85(+2.88%) |
Feb 12, 2018 | 29.32 | 29.82 | 28.93 | 29.50 | 957,819 | +0.35(+1.21%) |
Feb 09, 2018 | 28.97 | 29.57 | 28.37 | 29.15 | 864,910 | +0.50(+1.73%) |
Feb 08, 2018 | 29.54 | 29.57 | 28.58 | 28.65 | 864,268 | -0.89(-3.00%) |
Feb 07, 2018 | 29.39 | 29.78 | 29.36 | 29.54 | 463,177 | +0.07(+0.24%) |
Feb 06, 2018 | 28.72 | 30.07 | 28.69 | 29.47 | 691,204 | +0.14(+0.48%) |
Feb 05, 2018 | 30.24 | 30.24 | 28.19 | 29.32 | 764,583 | -1.31(-4.28%) |
Feb 02, 2018 | 31.27 | 31.27 | 30.30 | 30.63 | 703,583 | -0.89(-2.81%) |
Feb 01, 2018 | 31.45 | 31.52 | 30.67 | 31.52 | 438,437 | +0.04(+0.11%) |
Jan 31, 2018 | 31.80 | 31.84 | 31.38 | 31.48 | 474,681 | -0.04(-0.11%) |
Jan 30, 2018 | 31.48 | 31.73 | 31.09 | 31.52 | 365,654 | -0.04(-0.11%) |
Jan 29, 2018 | 32.05 | 32.09 | 31.52 | 31.55 | 376,760 | -0.46(-1.44%) |
Jan 26, 2018 | 32.05 | 32.23 | 31.75 | 32.02 | 718,893 | -0.04(-0.11%) |
Jan 25, 2018 | 32.55 | 32.55 | 31.34 | 32.05 | 613,769 | -0.11(-0.33%) |
Jan 24, 2018 | 30.81 | 32.39 | 30.81 | 32.16 | 837,674 | +1.59(+5.21%) |
Jan 23, 2018 | 30.49 | 30.67 | 30.17 | 30.56 | 286,966 | +0.04(+0.12%) |
Jan 22, 2018 | 30.56 | 30.67 | 30.14 | 30.53 | 422,923 | +0.07(+0.23%) |
Jan 19, 2018 | 29.43 | 30.49 | 29.43 | 30.46 | 601,683 | +1.10(+3.74%) |
Jan 18, 2018 | 29.71 | 29.85 | 29.32 | 29.36 | 300,938 | -0.39(-1.31%) |
Jan 17, 2018 | 29.68 | 29.87 | 29.22 | 29.75 | 644,026 | +0.14(+0.48%) |
Jan 16, 2018 | 30.21 | 30.53 | 29.50 | 29.61 | 520,988 | -0.35(-1.18%) |
Jan 12, 2018 | 29.96 | 29.96 | 29.96 | 0 | +0.28(+0.95%) | |
Jan 11, 2018 | 29.25 | 29.89 | 29.08 | 29.68 | 852,642 | +0.53(+1.82%) |
Jan 10, 2018 | 28.79 | 29.15 | 494,086 | -0.21(-0.72%) | ||
Jan 09, 2018 | 29.11 | 29.50 | 29.08 | 29.36 | 815,631 | +0.25(+0.85%) |
Jan 08, 2018 | 28.76 | 29.15 | 28.30 | 29.11 | 744,623 | +0.74(+2.62%) |
Jan 05, 2018 | 27.98 | 28.40 | 27.84 | 28.37 | 667,567 | +0.67(+2.43%) |
Jan 04, 2018 | 28.01 | 28.26 | 27.61 | 27.69 | 729,279 | -0.18(-0.64%) |
Jan 03, 2018 | 27.55 | 27.91 | 27.15 | 27.87 | 807,619 | +0.43(+1.55%) |
Jan 02, 2018 | 28.47 | 28.51 | 26.74 | 27.45 | 1,225,609 | -0.81(-2.88%) |
Dec 29, 2017 | 28.26 | 28.26 | 28.26 | 0 | +0.11(+0.38%) | |
Dec 28, 2017 | 28.01 | 28.23 | 27.77 | 28.15 | 351,169 | +0.25(+0.89%) |
Dec 27, 2017 | 28.08 | 28.14 | 27.73 | 27.91 | 486,084 | -0.14(-0.50%) |
Dec 26, 2017 | 28.51 | 28.51 | 27.98 | 28.05 | 469,025 | -0.43(-1.49%) |
Dec 22, 2017 | 28.76 | 28.76 | 28.19 | 28.47 | 387,275 | -0.25(-0.86%) |
Dec 21, 2017 | 28.90 | 29.00 | 28.51 | 28.72 | 447,705 | -0.07(-0.25%) |
Dec 20, 2017 | 28.26 | 28.97 | 28.12 | 28.79 | 411,557 | +0.78(+2.78%) |
Dec 19, 2017 | 28.44 | 28.83 | 28.01 | 28.01 | 670,760 | -0.25(-0.88%) |
Dec 18, 2017 | 28.15 | 28.54 | 28.05 | 28.26 | 623,576 | +0.39(+1.40%) |
Dec 15, 2017 | 27.62 | 28.33 | 27.62 | 27.87 | 1,137,983 | +0.32(+1.16%) |
Dec 14, 2017 | 27.98 | 28.29 | 27.43 | 27.55 | 686,773 | -0.28(-1.02%) |
Dec 13, 2017 | 27.73 | 28.01 | 27.68 | 27.84 | 524,791 | +0.11(+0.38%) |
Dec 12, 2017 | 28.05 | 28.23 | 27.69 | 27.73 | 681,755 | -0.25(-0.89%) |
Dec 11, 2017 | 28.26 | 28.51 | 27.91 | 27.98 | 826,745 | -0.21(-0.75%) |
Dec 08, 2017 | 28.40 | 28.54 | 28.08 | 28.19 | 568,342 | +0.00(+0.00%) |
Dec 07, 2017 | 27.62 | 28.33 | 27.52 | 973,125 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.98 | 28.08 | 27.59 | 27.66 | 705,415 | -0.32(-1.14%) |
Dec 05, 2017 | 27.45 | 28.30 | 27.27 | 27.98 | 898,362 | +0.53(+1.94%) |
Dec 04, 2017 | 27.38 | 27.94 | 27.23 | 27.45 | 1,132,295 | +0.18(+0.65%) |