Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 28.13 | 28.37 | 27.93 | 28.10 | 1,578,898 | +0.09(+0.31%) |
Feb 27, 2018 | 29.22 | 29.27 | 27.97 | 28.02 | 2,668,201 | -1.24(-4.25%) |
Feb 26, 2018 | 29.43 | 29.64 | 29.21 | 29.26 | 1,059,681 | -0.09(-0.29%) |
Feb 23, 2018 | 29.27 | 29.41 | 29.04 | 29.35 | 640,457 | +0.30(+1.03%) |
Feb 22, 2018 | 29.40 | 29.05 | 1,024,414 | +0.05(+0.18%) | ||
Feb 21, 2018 | 28.79 | 29.37 | 28.79 | 28.99 | 1,077,174 | +0.21(+0.71%) |
Feb 20, 2018 | 28.66 | 28.12 | 28.79 | 3,069,707 | -0.35(-1.21%) | |
Feb 16, 2018 | 29.14 | 29.14 | 29.14 | 0 | -0.44(-1.48%) | |
Feb 15, 2018 | 29.65 | 29.72 | 29.06 | 29.58 | 2,143,111 | +0.21(+0.70%) |
Feb 14, 2018 | 28.68 | 29.40 | 28.58 | 29.37 | 1,027,598 | +0.61(+2.11%) |
Feb 13, 2018 | 28.84 | 28.76 | 961,474 | +0.47(+1.67%) | ||
Feb 12, 2018 | 27.97 | 28.38 | 27.55 | 28.29 | 1,281,466 | +0.59(+2.13%) |
Feb 09, 2018 | 27.69 | 28.17 | 26.44 | 27.70 | 3,213,730 | +0.26(+0.94%) |
Feb 08, 2018 | 29.10 | 29.16 | 27.43 | 27.44 | 1,766,759 | -1.47(-5.10%) |
Feb 07, 2018 | 28.82 | 29.35 | 28.70 | 28.92 | 1,148,521 | +0.14(+0.48%) |
Feb 06, 2018 | 28.34 | 28.95 | 27.55 | 28.78 | 3,767,506 | -0.67(-2.27%) |
Feb 05, 2018 | 30.09 | 30.14 | 28.79 | 29.45 | 2,886,723 | -1.31(-4.26%) |
Feb 02, 2018 | 31.38 | 31.50 | 30.30 | 30.76 | 1,474,287 | -0.75(-2.39%) |
Feb 01, 2018 | 31.27 | 31.92 | 30.87 | 31.51 | 2,400,688 | +0.88(+2.88%) |
Jan 31, 2018 | 30.72 | 30.84 | 30.52 | 30.63 | 1,338,859 | +0.21(+0.70%) |
Jan 30, 2018 | 30.31 | 30.71 | 30.13 | 30.42 | 607,443 | -0.09(-0.28%) |
Jan 29, 2018 | 31.03 | 31.20 | 30.19 | 30.50 | 1,249,859 | -0.70(-2.25%) |
Jan 26, 2018 | 31.32 | 31.40 | 31.12 | 31.20 | 926,466 | +0.02(+0.05%) |
Jan 25, 2018 | 30.50 | 31.31 | 30.50 | 31.19 | 1,423,193 | +0.74(+2.42%) |
Jan 24, 2018 | 30.47 | 30.62 | 29.85 | 30.45 | 615,827 | +0.13(+0.42%) |
Jan 23, 2018 | 28.89 | 30.58 | 28.57 | 30.32 | 733,451 | +0.63(+2.11%) |
Jan 22, 2018 | 29.57 | 29.89 | 29.27 | 29.70 | 1,202,152 | -0.07(-0.23%) |
Jan 19, 2018 | 29.87 | 29.93 | 29.00 | 29.77 | 3,119,490 | -0.28(-0.94%) |
Jan 18, 2018 | 30.34 | 30.42 | 29.79 | 30.05 | 579,763 | -0.30(-0.99%) |
Jan 17, 2018 | 30.05 | 30.59 | 29.82 | 30.35 | 584,517 | +0.29(+0.97%) |
Jan 16, 2018 | 31.28 | 31.36 | 29.63 | 30.06 | 980,429 | -0.95(-3.07%) |
Jan 12, 2018 | 31.01 | 31.01 | 31.01 | 0 | +0.26(+0.84%) | |
Jan 11, 2018 | 30.53 | 31.17 | 30.51 | 30.75 | 939,541 | +0.28(+0.93%) |
Jan 10, 2018 | 30.43 | 30.47 | 820,751 | -0.11(-0.36%) | ||
Jan 09, 2018 | 29.94 | 30.60 | 29.94 | 30.58 | 1,289,223 | +0.66(+2.21%) |
Jan 08, 2018 | 29.54 | 29.94 | 29.33 | 29.92 | 548,745 | +0.38(+1.28%) |
Jan 05, 2018 | 29.28 | 29.62 | 29.13 | 29.54 | 420,805 | +0.15(+0.50%) |
Jan 04, 2018 | 29.53 | 29.62 | 29.29 | 29.40 | 642,555 | +0.03(+0.12%) |
Jan 03, 2018 | 29.75 | 30.00 | 28.85 | 29.36 | 1,586,325 | +0.57(+1.99%) |
Jan 02, 2018 | 28.83 | 29.04 | 28.46 | 28.79 | 814,174 | +0.11(+0.39%) |
Dec 29, 2017 | 28.68 | 28.68 | 28.68 | 0 | +0.15(+0.54%) | |
Dec 28, 2017 | 28.75 | 28.75 | 28.28 | 28.52 | 479,938 | -0.11(-0.39%) |
Dec 27, 2017 | 28.91 | 28.91 | 28.27 | 28.63 | 502,365 | -0.19(-0.65%) |
Dec 26, 2017 | 29.11 | 29.16 | 28.58 | 28.82 | 341,802 | -0.32(-1.09%) |
Dec 22, 2017 | 28.99 | 29.14 | 28.72 | 29.14 | 549,737 | +0.30(+1.04%) |
Dec 21, 2017 | 28.16 | 28.99 | 27.97 | 28.84 | 1,585,705 | +0.90(+3.22%) |
Dec 20, 2017 | 27.96 | 28.13 | 27.57 | 27.94 | 1,120,689 | +0.09(+0.34%) |
Dec 19, 2017 | 28.21 | 28.23 | 27.65 | 27.85 | 513,481 | -0.11(-0.40%) |
Dec 18, 2017 | 27.97 | 28.10 | 27.80 | 27.96 | 610,981 | +0.27(+0.99%) |
Dec 15, 2017 | 27.71 | 28.09 | 27.43 | 27.68 | 1,461,290 | +0.19(+0.69%) |
Dec 14, 2017 | 27.61 | 27.93 | 27.49 | 27.49 | 751,346 | -0.07(-0.25%) |
Dec 13, 2017 | 27.95 | 28.05 | 27.19 | 27.56 | 1,356,011 | -0.39(-1.38%) |
Dec 12, 2017 | 28.05 | 28.19 | 27.77 | 27.95 | 990,540 | +0.21(+0.74%) |
Dec 11, 2017 | 27.32 | 28.10 | 27.31 | 27.74 | 1,101,263 | +0.41(+1.50%) |
Dec 08, 2017 | 26.60 | 27.79 | 26.29 | 27.33 | 2,079,780 | +1.01(+3.84%) |
Dec 07, 2017 | 25.86 | 26.53 | 25.81 | 26.32 | 1,068,382 | +0.37(+1.42%) |
Dec 06, 2017 | 26.40 | 26.59 | 25.95 | 25.95 | 862,771 | -0.56(-2.10%) |
Dec 05, 2017 | 26.60 | 26.89 | 26.49 | 26.51 | 533,167 | -0.09(-0.35%) |
Dec 04, 2017 | 26.94 | 26.94 | 26.59 | 26.60 | 1,975,109 | +0.09(+0.32%) |