Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 28.95 | 29.04 | 28.87 | 29.00 | 15,203 | -0.49(-1.65%) |
Feb 26, 2018 | 29.49 | 29.49 | 29.49 | 199 | +0.10(+0.33%) | |
Feb 23, 2018 | 29.30 | 29.52 | 29.19 | 29.39 | 80,281 | +0.21(+0.73%) |
Feb 22, 2018 | 29.28 | 29.14 | 29.18 | 3,203 | -0.06(-0.21%) | |
Feb 21, 2018 | 29.38 | 29.42 | 29.24 | 29.24 | 1,756 | +0.23(+0.80%) |
Feb 20, 2018 | 28.87 | 29.01 | 26.78 | 29.01 | 4,728 | -0.30(-1.04%) |
Feb 16, 2018 | 29.31 | 29.31 | 29.31 | 0 | +0.12(+0.41%) | |
Feb 15, 2018 | 29.01 | 29.19 | 28.80 | 29.19 | 3,181 | +0.40(+1.37%) |
Feb 14, 2018 | 28.52 | 28.80 | 28.52 | 28.80 | 3,214 | +0.32(+1.14%) |
Feb 13, 2018 | 28.47 | 28.47 | 28.47 | 28.47 | 449 | +0.03(+0.09%) |
Feb 12, 2018 | 28.15 | 28.45 | 28.15 | 28.45 | 1,930 | +1.01(+3.66%) |
Feb 09, 2018 | 27.88 | 27.88 | 27.38 | 27.44 | 8,983 | -0.55(-1.95%) |
Feb 08, 2018 | 28.27 | 28.27 | 28.27 | 27.99 | 1,390 | -0.95(-3.28%) |
Feb 07, 2018 | 28.64 | 28.64 | 28.48 | 28.94 | 3,164 | -0.30(-1.02%) |
Feb 06, 2018 | 28.98 | 29.33 | 28.91 | 29.23 | 2,821 | +0.14(+0.49%) |
Feb 05, 2018 | 29.61 | 29.61 | 29.09 | 29.09 | 1,486 | -0.43(-1.47%) |
Feb 02, 2018 | 29.69 | 29.69 | 29.53 | 29.53 | 896 | -0.45(-1.50%) |
Feb 01, 2018 | 29.98 | 29.98 | 29.98 | 29.98 | 282 | -0.08(-0.26%) |
Jan 31, 2018 | 29.91 | 30.20 | 29.91 | 30.05 | 2,680 | +0.04(+0.13%) |
Jan 30, 2018 | 29.91 | 30.01 | 29.81 | 30.01 | 10,152 | -0.25(-0.82%) |
Jan 29, 2018 | 30.22 | 30.26 | 30.22 | 30.26 | 2,839 | -0.24(-0.80%) |
Jan 26, 2018 | 30.37 | 30.51 | 30.33 | 30.51 | 1,497 | +0.28(+0.93%) |
Jan 25, 2018 | 30.23 | 30.36 | 30.22 | 30.23 | 4,298 | +0.10(+0.34%) |
Jan 24, 2018 | 30.12 | 30.14 | 30.12 | 30.12 | 1,375 | +0.24(+0.80%) |
Jan 23, 2018 | 30.14 | 30.17 | 29.86 | 29.88 | 6,714 | -0.00(-0.02%) |
Jan 22, 2018 | 29.81 | 29.89 | 29.77 | 29.89 | 1,712 | +0.14(+0.48%) |
Jan 19, 2018 | 29.73 | 29.75 | 29.62 | 29.75 | 1,992 | +0.09(+0.31%) |
Jan 18, 2018 | 29.62 | 29.66 | 29.53 | 29.65 | 2,110 | +0.08(+0.26%) |
Jan 17, 2018 | 29.40 | 29.58 | 29.40 | 29.58 | 1,306 | +0.20(+0.69%) |
Jan 16, 2018 | 29.37 | 29.37 | 29.37 | 29.37 | 530 | +0.34(+1.19%) |
Jan 12, 2018 | 29.03 | 29.03 | 29.03 | 0 | +0.11(+0.38%) | |
Jan 11, 2018 | 28.83 | 29.00 | 28.83 | 28.92 | 3,212 | -0.01(-0.03%) |
Jan 10, 2018 | 29.09 | 29.09 | 28.93 | 28.93 | 842 | -0.15(-0.51%) |
Jan 09, 2018 | 29.14 | 29.24 | 29.07 | 29.07 | 1,257 | -0.01(-0.03%) |
Jan 08, 2018 | 29.21 | 29.21 | 29.08 | 29.08 | 1,444 | -0.06(-0.22%) |
Jan 05, 2018 | 29.05 | 29.15 | 29.04 | 29.15 | 3,160 | +0.22(+0.76%) |
Jan 04, 2018 | 28.95 | 28.99 | 28.85 | 28.93 | 9,739 | +0.06(+0.19%) |
Jan 03, 2018 | 28.82 | 28.97 | 28.69 | 28.87 | 3,209 | +0.33(+1.16%) |
Jan 02, 2018 | 28.50 | 28.79 | 28.50 | 28.54 | 5,243 | +0.14(+0.49%) |
Dec 29, 2017 | 28.40 | 28.40 | 28.40 | 0 | +0.32(+1.13%) | |
Dec 28, 2017 | 28.03 | 28.19 | 28.03 | 28.08 | 1,628 | +0.13(+0.45%) |
Dec 27, 2017 | 27.80 | 27.97 | 27.80 | 27.96 | 3,274 | +0.12(+0.42%) |
Dec 26, 2017 | 27.71 | 27.84 | 27.71 | 27.84 | 1,687 | +0.02(+0.07%) |
Dec 22, 2017 | 27.67 | 27.83 | 27.67 | 27.82 | 3,209 | +0.01(+0.03%) |
Dec 21, 2017 | 27.81 | 27.81 | 27.77 | 27.81 | 1,629 | +0.22(+0.80%) |
Dec 20, 2017 | 27.59 | 27.59 | 27.59 | 27.59 | 368 | +0.13(+0.47%) |
Dec 19, 2017 | 27.50 | 27.60 | 27.46 | 27.46 | 2,294 | -0.16(-0.56%) |
Dec 18, 2017 | 27.62 | 27.62 | 27.62 | 27.62 | 449 | +0.23(+0.83%) |
Dec 15, 2017 | 27.35 | 27.58 | 27.35 | 27.39 | 2,170 | -0.03(-0.11%) |
Dec 14, 2017 | 27.35 | 27.61 | 27.35 | 27.42 | 6,744 | -0.06(-0.22%) |
Dec 13, 2017 | 27.50 | 27.51 | 27.48 | 27.48 | 1,976 | +0.09(+0.33%) |
Dec 12, 2017 | 27.38 | 27.39 | 27.38 | 27.39 | 919 | -0.10(-0.36%) |
Dec 11, 2017 | 27.45 | 27.49 | 27.36 | 27.49 | 3,061 | +0.18(+0.65%) |
Dec 08, 2017 | 27.29 | 27.35 | 27.29 | 27.31 | 748 | +0.14(+0.53%) |
Dec 07, 2017 | 26.92 | 27.19 | 26.92 | 27.17 | 15,479 | +0.02(+0.06%) |
Dec 06, 2017 | 27.22 | 27.22 | 27.12 | 27.16 | 3,552 | -0.35(-1.26%) |
Dec 05, 2017 | 27.46 | 27.63 | 27.46 | 27.50 | 5,445 | -0.03(-0.10%) |
Dec 04, 2017 | 27.58 | 27.58 | 27.53 | 27.53 | 889 | +0.16(+0.60%) |