Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.19 | 29.25 | 29.13 | 29.25 | 50,236 | +0.18(+0.60%) |
Feb 27, 2018 | 29.21 | 29.21 | 28.89 | 29.07 | 138,967 | -0.03(-0.12%) |
Feb 26, 2018 | 29.22 | 29.27 | 29.07 | 29.11 | 170,361 | +0.04(+0.15%) |
Feb 23, 2018 | 29.01 | 29.12 | 28.99 | 29.06 | 81,579 | +0.21(+0.71%) |
Feb 22, 2018 | 28.88 | 28.97 | 28.82 | 28.86 | 75,948 | +0.11(+0.39%) |
Feb 21, 2018 | 29.10 | 29.12 | 28.73 | 28.75 | 187,726 | -0.36(-1.23%) |
Feb 20, 2018 | 29.11 | 29.16 | 29.01 | 29.11 | 131,801 | -0.09(-0.32%) |
Feb 16, 2018 | 29.20 | 29.20 | 29.20 | 0 | +0.14(+0.47%) | |
Feb 15, 2018 | 29.07 | 29.22 | 29.06 | 29.06 | 105,429 | +0.09(+0.29%) |
Feb 14, 2018 | 29.19 | 29.19 | 28.92 | 28.98 | 82,426 | -0.30(-1.02%) |
Feb 13, 2018 | 29.20 | 29.30 | 29.16 | 29.28 | 295,377 | +0.12(+0.41%) |
Feb 12, 2018 | 29.18 | 29.35 | 29.10 | 29.16 | 251,175 | +0.15(+0.53%) |
Feb 09, 2018 | 29.10 | 29.30 | 29.00 | 29.00 | 1,614,716 | -0.24(-0.82%) |
Feb 08, 2018 | 29.08 | 29.32 | 29.01 | 29.24 | 135,920 | -0.03(-0.12%) |
Feb 07, 2018 | 29.61 | 29.61 | 29.20 | 29.28 | 274,286 | -0.27(-0.93%) |
Feb 06, 2018 | 29.69 | 29.72 | 29.49 | 29.55 | 381,437 | -0.07(-0.23%) |
Feb 05, 2018 | 29.33 | 29.95 | 29.22 | 29.62 | 209,910 | +0.20(+0.67%) |
Feb 02, 2018 | 29.54 | 29.58 | 29.35 | 29.42 | 419,537 | -0.27(-0.92%) |
Feb 01, 2018 | 30.12 | 30.14 | 29.69 | 29.70 | 280,945 | -0.45(-1.49%) |
Jan 31, 2018 | 30.18 | 30.18 | 29.94 | 30.15 | 89,042 | +0.17(+0.57%) |
Jan 30, 2018 | 30.06 | 30.06 | 29.89 | 29.98 | 261,659 | -0.18(-0.59%) |
Jan 29, 2018 | 30.19 | 30.19 | 30.04 | 30.15 | 244,348 | -0.16(-0.53%) |
Jan 26, 2018 | 30.41 | 30.41 | 30.22 | 30.32 | 124,580 | -0.14(-0.45%) |
Jan 25, 2018 | 30.24 | 30.46 | 30.16 | 30.45 | 111,925 | +0.25(+0.82%) |
Jan 24, 2018 | 30.18 | 30.22 | 30.09 | 30.21 | 830,543 | -0.16(-0.53%) |
Jan 23, 2018 | 30.39 | 30.47 | 30.26 | 30.37 | 165,700 | +0.14(+0.48%) |
Jan 22, 2018 | 30.32 | 30.35 | 30.19 | 30.22 | 328,810 | +0.02(+0.06%) |
Jan 19, 2018 | 30.30 | 30.32 | 30.18 | 30.21 | 279,302 | -0.16(-0.53%) |
Jan 18, 2018 | 30.42 | 30.48 | 30.32 | 30.37 | 146,838 | -0.26(-0.86%) |
Jan 17, 2018 | 30.68 | 30.82 | 30.58 | 30.63 | 108,469 | -0.06(-0.19%) |
Jan 16, 2018 | 30.73 | 30.74 | 30.57 | 30.69 | 212,950 | +0.14(+0.45%) |
Jan 12, 2018 | 30.56 | 30.56 | 30.56 | 0 | +0.04(+0.14%) | |
Jan 11, 2018 | 30.34 | 30.57 | 30.32 | 30.51 | 205,043 | +0.13(+0.42%) |
Jan 10, 2018 | 30.17 | 30.44 | 30.12 | 30.38 | 474,644 | -0.03(-0.11%) |
Jan 09, 2018 | 30.65 | 30.65 | 30.40 | 30.42 | 427,410 | -0.43(-1.38%) |
Jan 08, 2018 | 30.93 | 30.93 | 30.73 | 30.85 | 185,401 | -0.01(-0.03%) |
Jan 05, 2018 | 30.90 | 30.96 | 30.77 | 30.85 | 193,689 | -0.10(-0.33%) |
Jan 04, 2018 | 30.85 | 30.97 | 30.79 | 30.96 | 1,995,727 | +0.00(+0.00%) |
Jan 03, 2018 | 30.92 | 30.99 | 30.83 | 30.96 | 346,864 | +0.13(+0.41%) |
Jan 02, 2018 | 31.05 | 31.05 | 30.71 | 30.83 | 2,873,978 | -0.38(-1.20%) |
Dec 29, 2017 | 31.20 | 31.20 | 31.20 | 0 | +0.14(+0.44%) | |
Dec 28, 2017 | 31.07 | 31.09 | 31.01 | 31.07 | 66,910 | -0.05(-0.16%) |
Dec 27, 2017 | 30.87 | 31.14 | 30.87 | 31.12 | 101,275 | +0.38(+1.25%) |
Dec 26, 2017 | 30.67 | 30.81 | 30.67 | 30.73 | 53,922 | +0.09(+0.31%) |
Dec 22, 2017 | 30.62 | 30.66 | 30.58 | 30.64 | 101,140 | +0.05(+0.17%) |
Dec 21, 2017 | 30.44 | 30.64 | 30.44 | 30.59 | 156,653 | +0.16(+0.53%) |
Dec 20, 2017 | 30.47 | 30.56 | 30.40 | 30.43 | 173,736 | -0.33(-1.08%) |
Dec 19, 2017 | 30.96 | 30.96 | 30.65 | 30.76 | 187,946 | -0.39(-1.24%) |
Dec 18, 2017 | 31.34 | 31.34 | 31.09 | 31.15 | 328,643 | -0.27(-0.87%) |
Dec 15, 2017 | 31.29 | 31.46 | 31.24 | 31.42 | 1,960,975 | +0.10(+0.33%) |
Dec 14, 2017 | 31.13 | 31.34 | 31.06 | 31.32 | 239,978 | +0.14(+0.44%) |
Dec 13, 2017 | 31.07 | 31.18 | 31.01 | 31.18 | 201,535 | +0.24(+0.77%) |
Dec 12, 2017 | 30.92 | 30.97 | 30.79 | 30.94 | 139,734 | -0.03(-0.08%) |
Dec 11, 2017 | 31.09 | 31.12 | 30.97 | 30.97 | 119,595 | -0.05(-0.16%) |
Dec 08, 2017 | 31.01 | 31.03 | 30.94 | 31.02 | 145,238 | -0.04(-0.14%) |
Dec 07, 2017 | 31.34 | 31.35 | 30.95 | 31.06 | 164,548 | -0.25(-0.79%) |
Dec 06, 2017 | 31.32 | 31.39 | 31.26 | 31.31 | 132,013 | +0.13(+0.41%) |
Dec 05, 2017 | 30.97 | 31.21 | 30.97 | 31.18 | 676,237 | +0.17(+0.55%) |
Dec 04, 2017 | 30.90 | 31.04 | 30.83 | 31.01 | 176,130 | -0.01(-0.03%) |