Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 28.55 | 28.67 | 28.45 | 28.45 | 24,292 | -0.30(-1.03%) |
Feb 27, 2018 | 28.86 | 28.93 | 28.68 | 28.75 | 28,295 | +0.16(+0.58%) |
Feb 26, 2018 | 28.54 | 28.64 | 28.40 | 28.59 | 38,445 | +0.50(+1.76%) |
Feb 23, 2018 | 27.91 | 28.12 | 27.88 | 28.09 | 38,259 | +0.45(+1.65%) |
Feb 22, 2018 | 27.65 | 27.78 | 27.58 | 27.64 | 567,266 | -0.06(-0.23%) |
Feb 21, 2018 | 27.88 | 27.90 | 27.63 | 27.70 | 300,380 | +0.05(+0.18%) |
Feb 20, 2018 | 27.88 | 27.88 | 27.65 | 27.65 | 26,351 | -0.63(-2.23%) |
Feb 16, 2018 | 28.28 | 28.28 | 28.28 | 0 | +0.14(+0.50%) | |
Feb 15, 2018 | 28.09 | 28.16 | 27.82 | 28.14 | 27,366 | +0.09(+0.32%) |
Feb 14, 2018 | 27.35 | 28.05 | 27.35 | 28.05 | 25,834 | +0.69(+2.50%) |
Feb 13, 2018 | 27.46 | 27.50 | 27.19 | 27.36 | 386,111 | -0.52(-1.86%) |
Feb 12, 2018 | 27.04 | 28.15 | 27.04 | 27.88 | 28,731 | +0.39(+1.40%) |
Feb 09, 2018 | 27.80 | 27.80 | 26.73 | 27.50 | 51,325 | -0.20(-0.73%) |
Feb 08, 2018 | 28.06 | 28.06 | 27.66 | 27.70 | 87,155 | -0.37(-1.32%) |
Feb 07, 2018 | 27.91 | 28.26 | 27.90 | 28.07 | 97,823 | +0.07(+0.25%) |
Feb 06, 2018 | 27.50 | 28.16 | 27.45 | 28.00 | 69,365 | -0.09(-0.34%) |
Feb 05, 2018 | 28.92 | 28.92 | 27.37 | 28.09 | 34,251 | -1.31(-4.46%) |
Feb 02, 2018 | 29.55 | 29.55 | 29.39 | 29.41 | 24,476 | -0.94(-3.10%) |
Feb 01, 2018 | 30.31 | 31.29 | 30.04 | 30.34 | 29,236 | +0.84(+2.86%) |
Jan 31, 2018 | 29.72 | 29.72 | 29.44 | 29.50 | 36,189 | -0.46(-1.54%) |
Jan 30, 2018 | 29.96 | 30.23 | 29.96 | 29,909 | -0.27(-0.89%) | |
Jan 29, 2018 | 30.01 | 30.32 | 30.01 | 30.23 | 92,358 | -0.50(-1.64%) |
Jan 26, 2018 | 30.60 | 30.79 | 30.59 | 30.73 | 27,317 | +0.75(+2.48%) |
Jan 25, 2018 | 30.28 | 30.28 | 29.90 | 29.99 | 27,095 | -0.24(-0.79%) |
Jan 24, 2018 | 30.15 | 30.27 | 30.14 | 30.23 | 17,886 | +0.15(+0.50%) |
Jan 23, 2018 | 30.06 | 30.08 | 29.91 | 30.08 | 22,040 | +0.52(+1.76%) |
Jan 22, 2018 | 29.44 | 29.57 | 29.37 | 29.56 | 51,571 | +0.18(+0.61%) |
Jan 19, 2018 | 29.25 | 29.38 | 29.25 | 29.38 | 34,066 | +0.32(+1.12%) |
Jan 18, 2018 | 28.95 | 29.09 | 28.95 | 29.05 | 27,601 | -0.00(-0.02%) |
Jan 17, 2018 | 28.97 | 29.08 | 28.92 | 29.06 | 23,329 | +0.02(+0.07%) |
Jan 16, 2018 | 28.87 | 29.21 | 28.87 | 29.04 | 22,321 | -0.21(-0.73%) |
Jan 12, 2018 | 29.25 | 29.25 | 29.25 | 0 | -0.23(-0.78%) | |
Jan 11, 2018 | 29.05 | 29.55 | 29.05 | 29.48 | 30,101 | -0.42(-1.40%) |
Jan 10, 2018 | 29.71 | 29.92 | 29.71 | 29.91 | 38,330 | +0.33(+1.10%) |
Jan 09, 2018 | 29.52 | 29.62 | 29.50 | 29.58 | 21,440 | +0.28(+0.97%) |
Jan 08, 2018 | 29.37 | 29.37 | 28.84 | 29.30 | 46,609 | +0.14(+0.46%) |
Jan 05, 2018 | 29.00 | 29.16 | 28.88 | 29.16 | 38,396 | +0.15(+0.52%) |
Jan 04, 2018 | 28.91 | 29.11 | 28.88 | 29.01 | 270,616 | +0.10(+0.35%) |
Jan 03, 2018 | 28.66 | 28.98 | 28.61 | 28.91 | 37,969 | +0.35(+1.23%) |
Jan 02, 2018 | 28.64 | 28.45 | 28.56 | 15,799 | +0.11(+0.39%) | |
Dec 29, 2017 | 28.45 | 28.45 | 28.45 | 0 | -0.02(-0.07%) | |
Dec 28, 2017 | 28.41 | 28.47 | 28.37 | 28.47 | 27,978 | -0.07(-0.25%) |
Dec 27, 2017 | 28.45 | 28.60 | 28.45 | 28.54 | 34,968 | -0.02(-0.07%) |
Dec 26, 2017 | 28.69 | 28.69 | 28.44 | 28.56 | 16,909 | +0.05(+0.18%) |
Dec 22, 2017 | 28.37 | 28.55 | 28.37 | 28.51 | 43,385 | +0.11(+0.39%) |
Dec 21, 2017 | 28.40 | 28.42 | 28.34 | 28.40 | 23,719 | +0.09(+0.34%) |
Dec 20, 2017 | 28.58 | 28.58 | 28.01 | 28.30 | 17,266 | +0.23(+0.82%) |
Dec 19, 2017 | 28.05 | 28.11 | 28.03 | 28.07 | 30,224 | +0.02(+0.09%) |
Dec 18, 2017 | 28.08 | 28.08 | 28.02 | 28.05 | 23,802 | +0.25(+0.88%) |
Dec 15, 2017 | 27.82 | 27.86 | 27.74 | 27.80 | 25,884 | -0.13(-0.47%) |
Dec 14, 2017 | 27.85 | 28.00 | 27.85 | 27.93 | 327,740 | +0.30(+1.09%) |
Dec 13, 2017 | 27.75 | 27.68 | 27.39 | 27.64 | 204,032 | +0.68(+2.50%) |
Dec 12, 2017 | 27.00 | 27.04 | 26.90 | 26.96 | 33,497 | -0.28(-1.03%) |
Dec 11, 2017 | 27.25 | 27.44 | 27.11 | 27.24 | 25,926 | +0.12(+0.44%) |
Dec 08, 2017 | 27.06 | 27.20 | 27.06 | 27.12 | 15,834 | -0.06(-0.22%) |
Dec 07, 2017 | 27.25 | 27.25 | 27.16 | 27.18 | 31,747 | +0.14(+0.54%) |
Dec 06, 2017 | 27.04 | 27.07 | 27.02 | 27.04 | 20,222 | -0.09(-0.33%) |
Dec 05, 2017 | 27.22 | 27.22 | 27.09 | 27.12 | 57,634 | -0.12(-0.46%) |
Dec 04, 2017 | 27.23 | 27.23 | 27.21 | 27.25 | 34,824 | -0.20(-0.71%) |