Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 30.34 | 30.34 | 29.98 | 30.00 | 79,575 | -0.24(-0.78%) |
Feb 27, 2018 | 30.52 | 30.56 | 30.23 | 30.23 | 126,612 | -0.41(-1.35%) |
Feb 26, 2018 | 30.56 | 30.68 | 30.47 | 30.65 | 290,446 | +0.14(+0.47%) |
Feb 23, 2018 | 30.36 | 30.55 | 30.33 | 30.51 | 72,564 | +0.30(+0.98%) |
Feb 22, 2018 | 30.23 | 30.37 | 30.15 | 30.21 | 94,884 | +0.11(+0.37%) |
Feb 21, 2018 | 30.34 | 30.51 | 30.10 | 30.10 | 54,000 | -0.07(-0.22%) |
Feb 20, 2018 | 30.22 | 30.34 | 30.09 | 30.17 | 108,048 | -0.08(-0.28%) |
Feb 16, 2018 | 30.25 | 30.25 | 30.25 | 0 | +0.19(+0.65%) | |
Feb 15, 2018 | 30.02 | 30.09 | 29.80 | 30.06 | 66,453 | +0.21(+0.71%) |
Feb 14, 2018 | 29.16 | 29.89 | 29.16 | 29.85 | 106,329 | +0.43(+1.47%) |
Feb 13, 2018 | 29.30 | 29.45 | 29.30 | 29.41 | 109,464 | -0.12(-0.40%) |
Feb 12, 2018 | 29.35 | 29.62 | 29.27 | 29.53 | 128,830 | +0.41(+1.40%) |
Feb 09, 2018 | 29.11 | 29.32 | 28.50 | 29.13 | 197,543 | +0.22(+0.76%) |
Feb 08, 2018 | 29.85 | 29.85 | 28.80 | 28.91 | 774,066 | -0.77(-2.60%) |
Feb 07, 2018 | 29.79 | 30.06 | 29.65 | 29.68 | 100,941 | -0.50(-1.66%) |
Feb 06, 2018 | 29.41 | 30.23 | 29.40 | 30.18 | 245,058 | +0.36(+1.20%) |
Feb 05, 2018 | 30.39 | 30.48 | 29.54 | 29.82 | 156,156 | -1.11(-3.60%) |
Feb 02, 2018 | 31.26 | 31.26 | 30.90 | 30.93 | 223,225 | -0.63(-2.01%) |
Feb 01, 2018 | 31.50 | 31.64 | 31.50 | 31.56 | 92,946 | +0.03(+0.11%) |
Jan 31, 2018 | 31.63 | 31.68 | 31.48 | 31.53 | 82,829 | -0.09(-0.28%) |
Jan 30, 2018 | 31.74 | 31.74 | 31.54 | 31.62 | 312,026 | -0.26(-0.81%) |
Jan 29, 2018 | 32.00 | 32.00 | 31.83 | 31.88 | 109,659 | -0.28(-0.87%) |
Jan 26, 2018 | 32.06 | 32.17 | 31.93 | 32.16 | 77,022 | +0.30(+0.93%) |
Jan 25, 2018 | 32.08 | 32.10 | 31.77 | 31.86 | 103,235 | -0.08(-0.24%) |
Jan 24, 2018 | 32.03 | 32.03 | 31.84 | 31.94 | 124,245 | +0.18(+0.56%) |
Jan 23, 2018 | 31.68 | 31.78 | 31.65 | 31.76 | 130,296 | +0.13(+0.40%) |
Jan 22, 2018 | 31.50 | 31.63 | 31.44 | 31.63 | 280,592 | +0.14(+0.43%) |
Jan 19, 2018 | 31.50 | 31.51 | 31.41 | 31.50 | 243,630 | +0.14(+0.43%) |
Jan 18, 2018 | 31.35 | 31.40 | 31.29 | 31.36 | 320,538 | -0.14(-0.43%) |
Jan 17, 2018 | 31.39 | 31.58 | 31.36 | 31.50 | 168,891 | +0.19(+0.62%) |
Jan 16, 2018 | 31.45 | 31.49 | 31.28 | 31.30 | 202,831 | -0.09(-0.30%) |
Jan 12, 2018 | 31.39 | 31.39 | 31.39 | 0 | +0.29(+0.93%) | |
Jan 11, 2018 | 31.01 | 31.12 | 30.99 | 31.11 | 281,111 | +0.19(+0.63%) |
Jan 10, 2018 | 30.91 | 288,035 | +0.02(+0.05%) | |||
Jan 09, 2018 | 30.87 | 30.90 | 30.81 | 30.90 | 149,889 | +0.01(+0.03%) |
Jan 08, 2018 | 30.86 | 30.90 | 30.80 | 30.89 | 157,461 | +0.02(+0.05%) |
Jan 05, 2018 | 30.79 | 30.89 | 30.76 | 30.87 | 176,949 | +0.14(+0.47%) |
Jan 04, 2018 | 30.68 | 30.73 | 30.64 | 30.73 | 144,810 | +0.08(+0.28%) |
Jan 03, 2018 | 30.51 | 30.68 | 30.48 | 30.64 | 213,267 | +0.24(+0.78%) |
Jan 02, 2018 | 30.31 | 30.42 | 30.25 | 30.40 | 170,117 | +0.36(+1.21%) |
Dec 29, 2017 | 30.04 | 30.04 | 30.04 | 0 | +0.01(+0.03%) | |
Dec 28, 2017 | 30.02 | 30.06 | 29.97 | 30.03 | 241,367 | +0.19(+0.62%) |
Dec 27, 2017 | 29.82 | 29.87 | 29.77 | 29.85 | 152,944 | +0.18(+0.60%) |
Dec 26, 2017 | 29.59 | 29.67 | 29.59 | 29.67 | 99,626 | +0.08(+0.29%) |
Dec 22, 2017 | 29.55 | 29.59 | 29.45 | 29.58 | 78,608 | +0.16(+0.55%) |
Dec 21, 2017 | 29.40 | 29.46 | 29.35 | 29.42 | 125,491 | +0.07(+0.23%) |
Dec 20, 2017 | 29.40 | 29.40 | 29.32 | 29.35 | 119,184 | +0.03(+0.12%) |
Dec 19, 2017 | 29.30 | 29.36 | 29.24 | 29.32 | 71,563 | -0.04(-0.14%) |
Dec 18, 2017 | 29.32 | 29.47 | 29.32 | 29.36 | 113,442 | +0.19(+0.67%) |
Dec 15, 2017 | 29.20 | 29.28 | 29.08 | 29.17 | 106,807 | +0.02(+0.08%) |
Dec 14, 2017 | 29.18 | 29.23 | 29.09 | 29.14 | 157,643 | +0.03(+0.11%) |
Dec 13, 2017 | 29.06 | 29.21 | 29.02 | 29.11 | 81,000 | +0.22(+0.78%) |
Dec 12, 2017 | 28.93 | 28.99 | 28.86 | 28.89 | 250,964 | -0.09(-0.31%) |
Dec 11, 2017 | 28.94 | 28.98 | 28.90 | 28.98 | 153,510 | +0.12(+0.42%) |
Dec 08, 2017 | 28.85 | 28.89 | 28.80 | 28.85 | 255,253 | +0.06(+0.20%) |
Dec 07, 2017 | 28.77 | 28.85 | 28.75 | 28.80 | 70,665 | +0.05(+0.17%) |
Dec 06, 2017 | 28.85 | 28.86 | 28.74 | 28.75 | 64,032 | -0.19(-0.67%) |
Dec 05, 2017 | 29.01 | 29.09 | 28.94 | 28.94 | 136,995 | -0.08(-0.28%) |
Dec 04, 2017 | 29.20 | 29.21 | 29.02 | 29.02 | 127,858 | -0.18(-0.63%) |