Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 31.25 | 31.47 | 29.95 | 30.32 | 800,995 | -0.83(-2.66%) |
Feb 27, 2018 | 30.93 | 31.24 | 30.76 | 31.15 | 613,220 | +0.34(+1.10%) |
Feb 26, 2018 | 30.97 | 30.99 | 30.39 | 30.81 | 426,480 | -0.03(-0.10%) |
Feb 23, 2018 | 31.00 | 31.87 | 30.51 | 30.84 | 1,214,728 | +0.33(+1.08%) |
Feb 22, 2018 | 30.91 | 31.00 | 30.34 | 30.51 | 320,118 | -0.39(-1.26%) |
Feb 21, 2018 | 30.59 | 30.99 | 30.36 | 30.90 | 325,742 | +0.40(+1.31%) |
Feb 20, 2018 | 29.98 | 30.59 | 29.95 | 30.50 | 335,604 | +0.46(+1.53%) |
Feb 16, 2018 | 30.04 | 30.04 | 30.04 | 0 | -0.10(-0.33%) | |
Feb 15, 2018 | 30.28 | 30.46 | 29.43 | 30.14 | 419,480 | +0.02(+0.07%) |
Feb 14, 2018 | 28.90 | 30.18 | 28.90 | 30.12 | 353,822 | +1.13(+3.90%) |
Feb 13, 2018 | 28.99 | 164,302 | +0.34(+1.19%) | |||
Feb 12, 2018 | 28.59 | 28.82 | 28.42 | 28.65 | 262,913 | +0.15(+0.53%) |
Feb 09, 2018 | 28.44 | 28.72 | 27.70 | 28.50 | 373,108 | -0.12(-0.42%) |
Feb 08, 2018 | 29.42 | 29.73 | 28.59 | 28.62 | 551,608 | -0.79(-2.69%) |
Feb 07, 2018 | 28.98 | 29.60 | 28.84 | 29.41 | 621,665 | +0.31(+1.07%) |
Feb 06, 2018 | 27.92 | 29.29 | 27.65 | 29.10 | 715,530 | +0.75(+2.65%) |
Feb 05, 2018 | 28.09 | 28.78 | 27.82 | 28.35 | 229,979 | -0.25(-0.87%) |
Feb 02, 2018 | 28.87 | 28.91 | 28.26 | 28.60 | 486,307 | -0.37(-1.28%) |
Feb 01, 2018 | 28.80 | 29.15 | 28.66 | 28.97 | 353,248 | +0.12(+0.42%) |
Jan 31, 2018 | 28.90 | 29.22 | 28.59 | 28.85 | 428,018 | +0.02(+0.07%) |
Jan 30, 2018 | 28.98 | 29.13 | 28.62 | 28.83 | 247,746 | -0.59(-2.01%) |
Jan 29, 2018 | 29.01 | 29.52 | 28.99 | 29.42 | 226,422 | +0.41(+1.41%) |
Jan 26, 2018 | 28.37 | 29.06 | 28.34 | 29.01 | 375,342 | +0.71(+2.51%) |
Jan 25, 2018 | 28.52 | 28.71 | 28.18 | 28.30 | 161,273 | -0.13(-0.46%) |
Jan 24, 2018 | 28.42 | 28.72 | 28.32 | 28.43 | 191,747 | +0.08(+0.28%) |
Jan 23, 2018 | 28.13 | 28.44 | 27.60 | 28.35 | 194,241 | +0.15(+0.53%) |
Jan 22, 2018 | 28.38 | 28.38 | 27.85 | 28.20 | 279,518 | -0.14(-0.49%) |
Jan 19, 2018 | 27.60 | 28.36 | 27.60 | 28.34 | 320,129 | +0.76(+2.76%) |
Jan 18, 2018 | 27.35 | 27.68 | 27.35 | 27.58 | 172,721 | +0.20(+0.73%) |
Jan 17, 2018 | 27.00 | 27.57 | 26.98 | 27.38 | 446,498 | +0.48(+1.78%) |
Jan 16, 2018 | 27.17 | 27.32 | 26.57 | 26.90 | 537,068 | -0.19(-0.70%) |
Jan 15, 2018 | 27.15 | 27.50 | 26.93 | 27.09 | 153,765 | -0.10(-0.37%) |
Jan 12, 2018 | 26.50 | 27.56 | 26.50 | 27.19 | 849,548 | +1.43(+5.55%) |
Jan 11, 2018 | 25.99 | 25.99 | 25.57 | 25.76 | 365,700 | -0.25(-0.96%) |
Jan 10, 2018 | 26.30 | 26.40 | 25.89 | 26.01 | 258,448 | -0.37(-1.40%) |
Jan 09, 2018 | 26.34 | 26.60 | 26.32 | 26.38 | 124,091 | +0.13(+0.50%) |
Jan 08, 2018 | 26.09 | 26.39 | 26.02 | 26.25 | 161,446 | +0.18(+0.69%) |
Jan 05, 2018 | 25.85 | 26.17 | 25.70 | 26.07 | 234,260 | +0.22(+0.85%) |
Jan 04, 2018 | 25.64 | 26.15 | 25.64 | 25.85 | 160,876 | +0.21(+0.82%) |
Jan 03, 2018 | 25.64 | 25.82 | 25.32 | 25.64 | 153,285 | +0.05(+0.20%) |
Jan 02, 2018 | 24.75 | 25.64 | 24.70 | 25.59 | 183,616 | +0.81(+3.27%) |
Dec 29, 2017 | 24.78 | 24.78 | 24.78 | 0 | -0.11(-0.44%) | |
Dec 28, 2017 | 25.05 | 25.05 | 24.76 | 24.89 | 156,547 | -0.17(-0.68%) |
Dec 27, 2017 | 24.71 | 25.14 | 24.66 | 25.06 | 111,762 | +0.30(+1.21%) |
Dec 22, 2017 | 25.00 | 25.11 | 24.62 | 24.76 | 164,970 | -0.26(-1.04%) |
Dec 21, 2017 | 25.31 | 25.31 | 24.92 | 25.02 | 122,178 | -0.29(-1.15%) |
Dec 20, 2017 | 25.54 | 25.54 | 25.02 | 25.31 | 138,746 | -0.17(-0.67%) |
Dec 19, 2017 | 25.56 | 25.75 | 25.43 | 25.48 | 156,537 | +0.00(+0.00%) |
Dec 18, 2017 | 25.02 | 25.50 | 24.92 | 25.48 | 130,485 | +0.54(+2.17%) |
Dec 15, 2017 | 25.05 | 25.36 | 24.82 | 24.94 | 529,619 | -0.09(-0.36%) |
Dec 14, 2017 | 24.62 | 25.17 | 24.58 | 25.03 | 372,021 | +0.32(+1.30%) |
Dec 13, 2017 | 24.66 | 24.80 | 24.56 | 24.71 | 312,223 | -0.08(-0.32%) |
Dec 12, 2017 | 24.92 | 25.11 | 24.78 | 24.79 | 342,917 | -0.06(-0.24%) |
Dec 11, 2017 | 25.05 | 25.12 | 24.69 | 24.85 | 326,972 | -0.19(-0.76%) |
Dec 08, 2017 | 25.12 | 25.24 | 24.93 | 25.04 | 156,645 | -0.08(-0.32%) |
Dec 07, 2017 | 24.58 | 25.16 | 24.55 | 25.12 | 246,136 | +0.54(+2.20%) |
Dec 06, 2017 | 25.44 | 25.44 | 24.07 | 24.58 | 518,977 | -0.98(-3.83%) |
Dec 05, 2017 | 25.72 | 25.92 | 25.47 | 25.56 | 222,521 | -0.26(-1.01%) |
Dec 04, 2017 | 26.17 | 26.20 | 25.63 | 25.82 | 268,281 | -0.29(-1.11%) |