Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.63 | 29.84 | 28.76 | 28.76 | 393,312 | -0.75(-2.53%) |
Feb 27, 2018 | 29.88 | 30.21 | 29.46 | 29.50 | 367,633 | -0.33(-1.11%) |
Feb 26, 2018 | 29.96 | 29.96 | 29.67 | 29.84 | 477,474 | +0.00(+0.00%) |
Feb 23, 2018 | 29.63 | 29.84 | 29.38 | 29.84 | 308,220 | +0.41(+1.41%) |
Feb 22, 2018 | 29.96 | 29.42 | 29.42 | 402,124 | -0.37(-1.25%) | |
Feb 21, 2018 | 29.79 | 30.21 | 29.75 | 29.79 | 575,128 | +0.12(+0.42%) |
Feb 20, 2018 | 30.00 | 30.21 | 29.60 | 29.67 | 346,167 | -0.46(-1.51%) |
Feb 16, 2018 | 30.13 | 30.13 | 30.13 | 0 | +0.21(+0.69%) | |
Feb 15, 2018 | 29.84 | 29.92 | 29.50 | 29.92 | 286,753 | +0.21(+0.70%) |
Feb 14, 2018 | 29.79 | 29.09 | 29.71 | 397,442 | +0.62(+2.14%) | |
Feb 13, 2018 | 28.92 | 29.42 | 28.55 | 29.09 | 345,736 | -0.04(-0.14%) |
Feb 12, 2018 | 29.26 | 29.46 | 28.63 | 29.13 | 658,968 | -0.08(-0.28%) |
Feb 09, 2018 | 28.97 | 29.50 | 28.47 | 29.21 | 679,103 | +0.52(+1.81%) |
Feb 08, 2018 | 29.26 | 29.34 | 28.68 | 28.70 | 857,518 | -0.50(-1.72%) |
Feb 07, 2018 | 28.54 | 29.32 | 28.54 | 29.20 | 595,784 | +0.54(+1.87%) |
Feb 06, 2018 | 27.88 | 28.81 | 27.30 | 28.66 | 1,466,962 | -0.41(-1.42%) |
Feb 05, 2018 | 29.28 | 29.61 | 28.79 | 29.07 | 526,639 | -0.49(-1.67%) |
Feb 02, 2018 | 29.69 | 29.94 | 29.53 | 29.57 | 706,680 | -0.21(-0.69%) |
Feb 01, 2018 | 29.49 | 29.84 | 29.14 | 29.78 | 528,567 | +0.16(+0.56%) |
Jan 31, 2018 | 29.98 | 30.15 | 29.51 | 29.61 | 359,498 | -0.29(-0.97%) |
Jan 30, 2018 | 29.73 | 29.98 | 29.73 | 29.90 | 456,404 | +0.04(+0.14%) |
Jan 29, 2018 | 30.11 | 30.31 | 29.82 | 29.86 | 412,670 | -0.25(-0.82%) |
Jan 26, 2018 | 30.15 | 30.19 | 29.86 | 30.11 | 291,452 | +0.00(+0.00%) |
Jan 25, 2018 | 30.52 | 30.52 | 29.86 | 30.11 | 515,638 | +0.00(+0.00%) |
Jan 24, 2018 | 30.77 | 30.85 | 30.11 | 30.11 | 433,226 | -0.66(-2.14%) |
Jan 23, 2018 | 30.64 | 31.09 | 30.35 | 30.77 | 303,838 | -0.04(-0.13%) |
Jan 22, 2018 | 30.68 | 30.85 | 30.39 | 30.81 | 626,386 | +0.16(+0.54%) |
Jan 19, 2018 | 30.23 | 30.77 | 30.23 | 30.64 | 560,846 | +0.41(+1.36%) |
Jan 18, 2018 | 30.60 | 29.36 | 30.23 | 564,722 | -0.21(-0.68%) | |
Jan 17, 2018 | 28.91 | 30.48 | 28.91 | 30.44 | 656,427 | +1.07(+3.65%) |
Jan 16, 2018 | 29.40 | 29.98 | 29.28 | 29.36 | 552,726 | -0.04(-0.14%) |
Jan 12, 2018 | 29.40 | 29.40 | 29.40 | 0 | +0.29(+0.99%) | |
Jan 11, 2018 | 28.91 | 29.12 | 28.70 | 29.12 | 684,850 | +0.37(+1.29%) |
Jan 10, 2018 | 29.03 | 28.58 | 28.74 | 462,295 | +0.16(+0.58%) | |
Jan 09, 2018 | 28.46 | 28.74 | 28.41 | 28.58 | 436,608 | +0.12(+0.44%) |
Jan 08, 2018 | 28.37 | 28.58 | 28.17 | 28.46 | 325,279 | +0.08(+0.29%) |
Jan 05, 2018 | 28.29 | 28.46 | 28.00 | 28.37 | 485,730 | +0.25(+0.88%) |
Jan 04, 2018 | 28.25 | 28.54 | 28.08 | 28.13 | 492,101 | +0.04(+0.15%) |
Jan 03, 2018 | 28.13 | 28.33 | 27.88 | 28.08 | 500,255 | -0.16(-0.58%) |
Jan 02, 2018 | 28.29 | 28.37 | 28.13 | 28.25 | 515,897 | +0.00(+0.00%) |
Dec 29, 2017 | 28.25 | 28.25 | 28.25 | 0 | -0.25(-0.87%) | |
Dec 28, 2017 | 28.46 | 28.74 | 28.29 | 28.50 | 248,562 | +0.08(+0.29%) |
Dec 27, 2017 | 28.41 | 28.58 | 28.33 | 28.41 | 329,652 | -0.08(-0.29%) |
Dec 26, 2017 | 28.50 | 28.76 | 28.35 | 28.50 | 195,781 | -0.04(-0.14%) |
Dec 22, 2017 | 28.79 | 28.79 | 28.43 | 28.54 | 285,237 | -0.16(-0.57%) |
Dec 21, 2017 | 28.70 | 28.91 | 28.66 | 28.70 | 268,553 | +0.16(+0.58%) |
Dec 20, 2017 | 28.83 | 28.83 | 28.41 | 28.54 | 343,150 | -0.08(-0.29%) |
Dec 19, 2017 | 28.95 | 29.03 | 28.48 | 28.62 | 515,988 | -0.37(-1.28%) |
Dec 18, 2017 | 28.87 | 29.18 | 28.66 | 28.99 | 524,725 | +0.33(+1.15%) |
Dec 15, 2017 | 27.88 | 28.99 | 27.88 | 28.66 | 2,450,616 | +0.82(+2.96%) |
Dec 14, 2017 | 28.13 | 28.25 | 27.78 | 27.84 | 739,486 | -0.21(-0.74%) |
Dec 13, 2017 | 28.08 | 28.37 | 27.96 | 28.04 | 498,294 | -0.08(-0.29%) |
Dec 12, 2017 | 28.08 | 28.33 | 27.92 | 28.13 | 307,115 | +0.12(+0.44%) |
Dec 11, 2017 | 28.29 | 28.29 | 27.90 | 28.00 | 447,560 | -0.33(-1.16%) |
Dec 08, 2017 | 28.46 | 28.58 | 28.13 | 28.33 | 401,217 | -0.08(-0.29%) |
Dec 07, 2017 | 28.21 | 28.50 | 28.00 | 28.41 | 396,932 | +0.25(+0.88%) |
Dec 06, 2017 | 28.37 | 28.50 | 28.13 | 28.17 | 282,970 | -0.16(-0.58%) |
Dec 05, 2017 | 29.03 | 29.20 | 28.33 | 28.33 | 426,699 | -0.82(-2.83%) |
Dec 04, 2017 | 29.16 | 29.61 | 28.56 | 29.16 | 648,417 | +0.33(+1.14%) |