Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 28.12 | 28.36 | 27.93 | 28.10 | 1,579,230 | +0.09(+0.31%) |
Feb 27, 2018 | 29.21 | 29.26 | 27.97 | 28.01 | 2,668,761 | -1.24(-4.25%) |
Feb 26, 2018 | 29.42 | 29.63 | 29.20 | 29.25 | 1,059,904 | -0.09(-0.29%) |
Feb 23, 2018 | 29.26 | 29.40 | 29.04 | 29.34 | 640,592 | +0.30(+1.03%) |
Feb 22, 2018 | 29.39 | 29.04 | 1,024,629 | +0.05(+0.18%) | ||
Feb 21, 2018 | 28.78 | 29.36 | 28.78 | 28.99 | 1,077,400 | +0.21(+0.71%) |
Feb 20, 2018 | 28.65 | 28.11 | 28.78 | 3,070,351 | -0.35(-1.21%) | |
Feb 16, 2018 | 29.13 | 29.13 | 29.13 | 0 | -0.44(-1.48%) | |
Feb 15, 2018 | 29.64 | 29.71 | 29.06 | 29.57 | 2,143,561 | +0.21(+0.70%) |
Feb 14, 2018 | 28.67 | 29.39 | 28.58 | 29.36 | 1,027,814 | +0.61(+2.11%) |
Feb 13, 2018 | 28.83 | 28.76 | 961,676 | +0.47(+1.67%) | ||
Feb 12, 2018 | 27.97 | 28.37 | 27.54 | 28.29 | 1,281,735 | +0.59(+2.13%) |
Feb 09, 2018 | 27.69 | 28.16 | 26.44 | 27.69 | 3,214,405 | +0.26(+0.94%) |
Feb 08, 2018 | 29.09 | 29.15 | 27.43 | 27.44 | 1,767,130 | -1.47(-5.10%) |
Feb 07, 2018 | 28.82 | 29.35 | 28.70 | 28.91 | 1,148,762 | +0.14(+0.48%) |
Feb 06, 2018 | 28.34 | 28.95 | 27.54 | 28.77 | 3,768,297 | -0.67(-2.27%) |
Feb 05, 2018 | 30.08 | 30.14 | 28.78 | 29.44 | 2,887,329 | -1.31(-4.26%) |
Feb 02, 2018 | 31.38 | 31.50 | 30.30 | 30.75 | 1,474,597 | -0.75(-2.39%) |
Feb 01, 2018 | 31.27 | 31.92 | 30.86 | 31.51 | 2,401,192 | +0.88(+2.88%) |
Jan 31, 2018 | 30.72 | 30.83 | 30.51 | 30.62 | 1,339,140 | +0.21(+0.70%) |
Jan 30, 2018 | 30.31 | 30.70 | 30.13 | 30.41 | 607,570 | -0.09(-0.28%) |
Jan 29, 2018 | 31.03 | 31.20 | 30.18 | 30.50 | 1,250,121 | -0.70(-2.25%) |
Jan 26, 2018 | 31.32 | 31.40 | 31.11 | 31.20 | 926,660 | +0.02(+0.05%) |
Jan 25, 2018 | 30.50 | 31.30 | 30.50 | 31.18 | 1,423,492 | +0.74(+2.42%) |
Jan 24, 2018 | 30.46 | 30.62 | 29.85 | 30.44 | 615,957 | +0.13(+0.42%) |
Jan 23, 2018 | 28.89 | 30.57 | 28.56 | 30.32 | 733,605 | +0.63(+2.11%) |
Jan 22, 2018 | 29.56 | 29.88 | 29.26 | 29.69 | 1,202,405 | -0.07(-0.23%) |
Jan 19, 2018 | 29.86 | 29.92 | 29.00 | 29.76 | 3,120,145 | -0.28(-0.94%) |
Jan 18, 2018 | 30.33 | 30.41 | 29.78 | 30.04 | 579,885 | -0.30(-0.99%) |
Jan 17, 2018 | 30.04 | 30.58 | 29.81 | 30.34 | 584,639 | +0.29(+0.97%) |
Jan 16, 2018 | 31.28 | 31.35 | 29.62 | 30.05 | 980,635 | -0.95(-3.07%) |
Jan 12, 2018 | 31.00 | 31.00 | 31.00 | 0 | +0.26(+0.84%) | |
Jan 11, 2018 | 30.52 | 31.16 | 30.50 | 30.74 | 939,738 | +0.28(+0.93%) |
Jan 10, 2018 | 30.42 | 30.46 | 820,924 | -0.11(-0.36%) | ||
Jan 09, 2018 | 29.93 | 30.60 | 29.93 | 30.57 | 1,289,493 | +0.66(+2.21%) |
Jan 08, 2018 | 29.54 | 29.93 | 29.32 | 29.91 | 548,860 | +0.38(+1.28%) |
Jan 05, 2018 | 29.27 | 29.61 | 29.13 | 29.54 | 420,893 | +0.15(+0.50%) |
Jan 04, 2018 | 29.53 | 29.61 | 29.28 | 29.39 | 642,690 | +0.03(+0.12%) |
Jan 03, 2018 | 29.74 | 29.99 | 28.84 | 29.36 | 1,586,658 | +0.57(+1.99%) |
Jan 02, 2018 | 28.83 | 29.03 | 28.45 | 28.78 | 814,344 | +0.11(+0.39%) |
Dec 29, 2017 | 28.67 | 28.67 | 28.67 | 0 | +0.15(+0.54%) | |
Dec 28, 2017 | 28.74 | 28.74 | 28.28 | 28.52 | 480,039 | -0.11(-0.39%) |
Dec 27, 2017 | 28.90 | 28.90 | 28.27 | 28.63 | 502,471 | -0.19(-0.65%) |
Dec 26, 2017 | 29.11 | 29.15 | 28.58 | 28.82 | 341,873 | -0.32(-1.09%) |
Dec 22, 2017 | 28.98 | 29.13 | 28.71 | 29.13 | 549,853 | +0.30(+1.04%) |
Dec 21, 2017 | 28.16 | 28.98 | 27.96 | 28.83 | 1,586,038 | +0.90(+3.22%) |
Dec 20, 2017 | 27.95 | 28.12 | 27.57 | 27.93 | 1,120,924 | +0.09(+0.34%) |
Dec 19, 2017 | 28.20 | 28.23 | 27.64 | 27.84 | 513,589 | -0.11(-0.40%) |
Dec 18, 2017 | 27.97 | 28.10 | 27.80 | 27.95 | 611,110 | +0.27(+0.99%) |
Dec 15, 2017 | 27.70 | 28.09 | 27.43 | 27.68 | 1,461,597 | +0.19(+0.69%) |
Dec 14, 2017 | 27.60 | 27.93 | 27.49 | 27.49 | 751,503 | -0.07(-0.25%) |
Dec 13, 2017 | 27.94 | 28.05 | 27.18 | 27.56 | 1,356,295 | -0.39(-1.38%) |
Dec 12, 2017 | 28.05 | 28.18 | 27.76 | 27.94 | 990,748 | +0.21(+0.74%) |
Dec 11, 2017 | 27.32 | 28.10 | 27.31 | 27.74 | 1,101,494 | +0.41(+1.50%) |
Dec 08, 2017 | 26.59 | 27.79 | 26.29 | 27.33 | 2,080,216 | +1.01(+3.84%) |
Dec 07, 2017 | 25.85 | 26.52 | 25.80 | 26.32 | 1,068,607 | +0.37(+1.42%) |
Dec 06, 2017 | 26.39 | 26.58 | 25.95 | 25.95 | 862,952 | -0.56(-2.10%) |
Dec 05, 2017 | 26.60 | 26.89 | 26.49 | 26.50 | 533,279 | -0.09(-0.35%) |
Dec 04, 2017 | 26.93 | 26.93 | 26.58 | 26.60 | 1,975,524 | +0.09(+0.32%) |