Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.89 | 29.94 | 28.50 | 28.55 | 415,593 | -1.34(-4.49%) |
Feb 27, 2018 | 30.66 | 31.14 | 29.85 | 29.89 | 207,255 | -0.62(-2.04%) |
Feb 26, 2018 | 30.13 | 30.76 | 29.70 | 30.52 | 178,632 | +0.48(+1.60%) |
Feb 23, 2018 | 31.00 | 31.00 | 29.89 | 30.04 | 221,959 | -0.67(-2.19%) |
Feb 22, 2018 | 30.71 | 321,409 | +0.05(+0.16%) | |||
Feb 21, 2018 | 31.04 | 31.43 | 30.66 | 30.66 | 209,524 | -0.24(-0.78%) |
Feb 20, 2018 | 30.95 | 31.24 | 30.71 | 30.90 | 206,369 | -0.29(-0.92%) |
Feb 16, 2018 | 31.19 | 31.19 | 31.19 | 0 | +0.58(+1.88%) | |
Feb 15, 2018 | 30.71 | 30.85 | 29.75 | 30.61 | 518,579 | +0.48(+1.59%) |
Feb 14, 2018 | 30.71 | 32.10 | 29.70 | 30.13 | 628,805 | +2.02(+7.17%) |
Feb 13, 2018 | 27.78 | 28.60 | 27.69 | 28.12 | 331,188 | +0.34(+1.21%) |
Feb 12, 2018 | 27.69 | 28.12 | 27.21 | 27.78 | 530,062 | +0.34(+1.22%) |
Feb 09, 2018 | 27.97 | 27.97 | 26.53 | 27.45 | 338,622 | -0.05(-0.17%) |
Feb 08, 2018 | 29.32 | 29.51 | 27.49 | 27.49 | 251,237 | -1.78(-6.07%) |
Feb 07, 2018 | 29.70 | 30.23 | 29.22 | 29.27 | 176,546 | -0.43(-1.45%) |
Feb 06, 2018 | 28.17 | 29.80 | 27.59 | 29.70 | 510,488 | +0.53(+1.81%) |
Feb 05, 2018 | 29.61 | 29.85 | 28.45 | 29.17 | 347,570 | -0.77(-2.56%) |
Feb 02, 2018 | 30.47 | 30.52 | 29.85 | 29.94 | 268,813 | -0.77(-2.50%) |
Feb 01, 2018 | 30.28 | 30.95 | 29.46 | 30.71 | 238,484 | +0.38(+1.27%) |
Jan 31, 2018 | 30.80 | 31.24 | 30.23 | 30.32 | 500,443 | -0.24(-0.78%) |
Jan 30, 2018 | 30.42 | 30.90 | 30.04 | 30.56 | 368,351 | -0.14(-0.47%) |
Jan 29, 2018 | 31.81 | 32.00 | 30.61 | 30.71 | 346,172 | -1.30(-4.05%) |
Jan 26, 2018 | 32.34 | 32.34 | 31.52 | 32.00 | 303,813 | -0.29(-0.89%) |
Jan 25, 2018 | 33.16 | 33.16 | 32.10 | 32.29 | 166,337 | -0.72(-2.18%) |
Jan 24, 2018 | 33.40 | 33.64 | 32.96 | 33.01 | 206,854 | -0.29(-0.86%) |
Jan 23, 2018 | 33.01 | 33.49 | 32.77 | 33.30 | 172,385 | +0.29(+0.87%) |
Jan 22, 2018 | 33.16 | 33.25 | 32.82 | 33.01 | 306,391 | -0.48(-1.43%) |
Jan 19, 2018 | 32.92 | 33.64 | 32.87 | 33.49 | 155,601 | +0.58(+1.75%) |
Jan 18, 2018 | 33.40 | 33.40 | 32.82 | 32.92 | 123,071 | -0.48(-1.44%) |
Jan 17, 2018 | 32.68 | 33.40 | 32.68 | 33.40 | 222,285 | +0.91(+2.81%) |
Jan 16, 2018 | 33.88 | 34.16 | 32.48 | 32.48 | 228,327 | -1.01(-3.01%) |
Jan 12, 2018 | 33.49 | 33.49 | 33.49 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 33.11 | 33.73 | 33.11 | 33.49 | 305,131 | +0.62(+1.90%) |
Jan 10, 2018 | 33.73 | 33.79 | 32.82 | 32.87 | 297,781 | -0.82(-2.42%) |
Jan 09, 2018 | 34.12 | 34.36 | 33.30 | 33.68 | 440,145 | -0.38(-1.13%) |
Jan 08, 2018 | 33.78 | 34.55 | 33.25 | 34.07 | 753,026 | +1.01(+3.05%) |
Jan 05, 2018 | 32.92 | 33.20 | 32.53 | 33.06 | 359,191 | +0.38(+1.17%) |
Jan 04, 2018 | 32.44 | 33.16 | 32.03 | 32.68 | 384,557 | +0.38(+1.19%) |
Jan 03, 2018 | 30.61 | 32.34 | 30.47 | 32.29 | 450,427 | +1.68(+5.49%) |
Jan 02, 2018 | 30.23 | 30.64 | 29.80 | 30.61 | 340,327 | +0.77(+2.57%) |
Dec 29, 2017 | 29.85 | 29.85 | 29.85 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 29.61 | 29.94 | 29.37 | 29.85 | 117,835 | +0.29(+0.97%) |
Dec 27, 2017 | 29.56 | 29.75 | 29.41 | 29.56 | 127,896 | -0.05(-0.16%) |
Dec 26, 2017 | 29.03 | 29.63 | 29.03 | 29.61 | 109,534 | +0.67(+2.32%) |
Dec 22, 2017 | 28.93 | 29.27 | 28.84 | 28.93 | 223,129 | -0.05(-0.17%) |
Dec 21, 2017 | 28.93 | 29.37 | 28.93 | 28.98 | 234,342 | +0.14(+0.50%) |
Dec 20, 2017 | 28.74 | 28.93 | 28.41 | 28.84 | 503,122 | +0.29(+1.01%) |
Dec 19, 2017 | 28.79 | 28.84 | 28.21 | 28.55 | 472,608 | -0.19(-0.67%) |
Dec 18, 2017 | 28.45 | 29.37 | 28.41 | 28.74 | 719,038 | +0.38(+1.35%) |
Dec 15, 2017 | 28.36 | 28.93 | 28.02 | 28.36 | 1,287,498 | +0.00(+0.00%) |
Dec 14, 2017 | 28.45 | 28.84 | 28.17 | 28.36 | 243,212 | -0.10(-0.34%) |
Dec 13, 2017 | 28.31 | 28.93 | 27.97 | 28.45 | 225,675 | +0.14(+0.51%) |
Dec 12, 2017 | 28.89 | 29.08 | 28.31 | 28.31 | 177,974 | -0.48(-1.67%) |
Dec 11, 2017 | 28.79 | 29.13 | 28.55 | 28.79 | 340,178 | +0.14(+0.50%) |
Dec 08, 2017 | 28.60 | 28.81 | 28.45 | 28.65 | 219,633 | +0.00(+0.00%) |
Dec 07, 2017 | 28.60 | 29.03 | 28.31 | 211,973 | +0.00(+0.00%) | |
Dec 06, 2017 | 28.89 | 29.27 | 28.45 | 28.55 | 225,764 | -0.48(-1.65%) |
Dec 05, 2017 | 29.27 | 29.41 | 28.60 | 29.03 | 232,867 | -0.24(-0.82%) |
Dec 04, 2017 | 29.85 | 30.13 | 29.22 | 29.27 | 272,420 | -0.14(-0.49%) |