Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 32.03 | 32.20 | 31.22 | 31.32 | 142,196 | -0.59(-1.84%) |
Feb 27, 2018 | 32.45 | 32.74 | 31.89 | 31.90 | 65,985 | -0.46(-1.42%) |
Feb 26, 2018 | 32.24 | 32.39 | 31.93 | 32.36 | 72,327 | +0.15(+0.48%) |
Feb 23, 2018 | 32.10 | 32.31 | 31.92 | 32.21 | 48,752 | +0.31(+0.96%) |
Feb 22, 2018 | 32.59 | 32.73 | 31.81 | 31.90 | 58,532 | -0.52(-1.59%) |
Feb 21, 2018 | 31.91 | 32.91 | 31.91 | 32.42 | 104,278 | +0.62(+1.95%) |
Feb 20, 2018 | 32.04 | 32.45 | 31.70 | 31.80 | 58,568 | -0.32(-0.99%) |
Feb 16, 2018 | 32.12 | 32.12 | 32.12 | 0 | +0.24(+0.75%) | |
Feb 15, 2018 | 31.96 | 31.61 | 31.88 | 49,540 | +0.26(+0.83%) | |
Feb 14, 2018 | 30.86 | 31.66 | 30.86 | 31.62 | 83,857 | +0.53(+1.71%) |
Feb 13, 2018 | 30.93 | 31.19 | 30.93 | 31.09 | 48,248 | -0.04(-0.13%) |
Feb 12, 2018 | 31.24 | 31.39 | 30.82 | 31.12 | 93,375 | +0.03(+0.10%) |
Feb 09, 2018 | 30.84 | 31.52 | 30.30 | 31.09 | 165,743 | +0.53(+1.74%) |
Feb 08, 2018 | 31.37 | 31.53 | 30.55 | 30.56 | 101,281 | -0.66(-2.11%) |
Feb 07, 2018 | 30.79 | 30.79 | 30.79 | 31.22 | 87,707 | +0.39(+1.26%) |
Feb 06, 2018 | 30.33 | 31.20 | 30.07 | 30.83 | 154,203 | -0.47(-1.51%) |
Feb 05, 2018 | 31.85 | 32.26 | 31.01 | 31.30 | 46,726 | -0.86(-2.67%) |
Feb 02, 2018 | 32.13 | 32.82 | 32.13 | 32.16 | 89,779 | -0.19(-0.59%) |
Feb 01, 2018 | 31.76 | 32.39 | 31.62 | 32.35 | 119,466 | +0.51(+1.59%) |
Jan 31, 2018 | 32.09 | 32.33 | 31.73 | 31.85 | 80,600 | -0.19(-0.59%) |
Jan 30, 2018 | 31.99 | 31.99 | 31.72 | 32.04 | 115,796 | +0.00(+0.00%) |
Jan 29, 2018 | 31.90 | 32.34 | 31.90 | 32.04 | 96,465 | +0.13(+0.40%) |
Jan 26, 2018 | 32.38 | 32.52 | 31.71 | 31.91 | 53,087 | -0.23(-0.71%) |
Jan 25, 2018 | 32.20 | 32.35 | 30.78 | 32.14 | 308,915 | -0.25(-0.78%) |
Jan 24, 2018 | 33.12 | 33.29 | 32.38 | 32.39 | 116,218 | -0.52(-1.58%) |
Jan 23, 2018 | 32.88 | 33.15 | 32.54 | 32.91 | 50,692 | -0.06(-0.19%) |
Jan 22, 2018 | 33.06 | 33.06 | 32.80 | 32.98 | 53,263 | -0.12(-0.36%) |
Jan 19, 2018 | 32.56 | 33.39 | 32.56 | 33.10 | 147,216 | +0.43(+1.33%) |
Jan 18, 2018 | 33.00 | 33.06 | 32.65 | 32.66 | 55,877 | -0.40(-1.22%) |
Jan 17, 2018 | 32.91 | 33.09 | 32.31 | 33.06 | 82,875 | +0.38(+1.16%) |
Jan 16, 2018 | 33.24 | 33.63 | 32.02 | 32.69 | 120,054 | -0.35(-1.05%) |
Jan 12, 2018 | 33.03 | 33.03 | 33.03 | 0 | +0.19(+0.58%) | |
Jan 11, 2018 | 32.45 | 32.87 | 32.23 | 32.84 | 144,424 | +0.50(+1.54%) |
Jan 10, 2018 | 32.73 | 31.56 | 32.35 | 157,245 | +0.37(+1.16%) | |
Jan 09, 2018 | 31.57 | 32.35 | 31.43 | 31.98 | 97,910 | +0.50(+1.60%) |
Jan 08, 2018 | 31.04 | 31.68 | 30.83 | 31.47 | 130,091 | +0.39(+1.24%) |
Jan 05, 2018 | 31.12 | 31.30 | 30.74 | 31.08 | 117,544 | +0.17(+0.54%) |
Jan 04, 2018 | 31.13 | 31.41 | 30.88 | 30.92 | 100,943 | -0.02(-0.05%) |
Jan 03, 2018 | 31.18 | 31.21 | 30.59 | 30.93 | 148,721 | -0.28(-0.91%) |
Jan 02, 2018 | 31.66 | 31.66 | 31.03 | 31.22 | 121,792 | -0.20(-0.63%) |
Dec 29, 2017 | 31.42 | 31.42 | 31.42 | 0 | -0.47(-1.46%) | |
Dec 28, 2017 | 31.79 | 31.98 | 31.75 | 31.88 | 77,952 | +0.17(+0.55%) |
Dec 27, 2017 | 31.66 | 31.90 | 31.42 | 31.71 | 79,925 | +0.06(+0.17%) |
Dec 26, 2017 | 31.83 | 32.03 | 31.34 | 31.65 | 75,105 | -0.17(-0.55%) |
Dec 22, 2017 | 32.23 | 32.23 | 31.47 | 31.83 | 86,794 | -0.39(-1.20%) |
Dec 21, 2017 | 32.08 | 32.41 | 31.69 | 32.21 | 77,016 | +0.29(+0.91%) |
Dec 20, 2017 | 32.25 | 32.31 | 31.55 | 31.92 | 75,438 | -0.19(-0.59%) |
Dec 19, 2017 | 32.44 | 32.51 | 31.90 | 32.11 | 196,606 | -0.33(-1.02%) |
Dec 18, 2017 | 32.35 | 33.32 | 32.11 | 32.44 | 161,907 | +0.29(+0.91%) |
Dec 15, 2017 | 30.75 | 32.38 | 30.75 | 32.15 | 835,307 | +1.45(+4.73%) |
Dec 14, 2017 | 31.07 | 31.25 | 30.62 | 30.70 | 126,512 | -0.26(-0.84%) |
Dec 13, 2017 | 31.22 | 31.52 | 30.87 | 30.96 | 100,449 | -0.22(-0.71%) |
Dec 12, 2017 | 31.10 | 32.24 | 31.03 | 31.18 | 144,860 | +0.17(+0.56%) |
Dec 11, 2017 | 31.41 | 31.61 | 30.85 | 31.00 | 93,799 | -0.36(-1.13%) |
Dec 08, 2017 | 31.90 | 31.90 | 31.30 | 31.36 | 120,360 | -0.25(-0.80%) |
Dec 07, 2017 | 31.72 | 32.20 | 31.60 | 31.61 | 231,675 | -0.23(-0.72%) |
Dec 06, 2017 | 31.82 | 32.39 | 31.81 | 31.84 | 107,165 | -0.06(-0.20%) |
Dec 05, 2017 | 32.84 | 32.86 | 31.89 | 31.90 | 121,111 | -0.88(-2.70%) |
Dec 04, 2017 | 33.08 | 33.08 | 32.53 | 32.79 | 98,875 | +0.14(+0.43%) |