Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 33.00 | 33.02 | 33.00 | 33.00 | 3,612 | +0.00(+0.00%) |
Feb 26, 2018 | 33.00 | 33.00 | 33.00 | 108 | +0.00(+0.00%) | |
Feb 23, 2018 | 32.94 | 33.00 | 32.90 | 33.00 | 2,601 | +0.10(+0.30%) |
Feb 22, 2018 | 32.62 | 32.90 | 32.62 | 32.90 | 208 | +0.78(+2.43%) |
Feb 20, 2018 | 32.12 | 32.12 | 32.12 | 5 | +0.50(+1.59%) | |
Feb 16, 2018 | 31.62 | 31.62 | 31.62 | 0 | -0.07(-0.23%) | |
Feb 15, 2018 | 32.05 | 32.05 | 31.69 | 31.69 | 690 | -0.30(-0.94%) |
Feb 14, 2018 | 31.99 | 31.99 | 31.99 | 31.99 | 160 | +0.26(+0.82%) |
Feb 13, 2018 | 30.84 | 31.73 | 30.84 | 31.73 | 234 | -0.06(-0.19%) |
Feb 12, 2018 | 32.50 | 32.50 | 31.79 | 31.79 | 538 | +0.07(+0.23%) |
Feb 09, 2018 | 31.72 | 31.72 | 31.72 | 31.72 | 255 | -0.27(-0.86%) |
Feb 06, 2018 | 31.99 | 31.99 | 31.99 | 0 | +0.18(+0.56%) | |
Feb 05, 2018 | 32.00 | 32.00 | 31.81 | 31.81 | 476 | -0.19(-0.59%) |
Feb 02, 2018 | 32.00 | 32.00 | 31.76 | 32.00 | 1,036 | +0.20(+0.63%) |
Feb 01, 2018 | 32.00 | 32.10 | 31.80 | 31.80 | 3,670 | -0.19(-0.59%) |
Jan 31, 2018 | 31.10 | 32.00 | 31.10 | 31.99 | 5,353 | +0.88(+2.83%) |
Jan 30, 2018 | 31.15 | 31.00 | 31.11 | 4,030 | +0.11(+0.36%) | |
Jan 29, 2018 | 31.25 | 31.45 | 31.00 | 31.00 | 921 | -0.00(-0.01%) |
Jan 26, 2018 | 31.14 | 31.40 | 30.72 | 31.00 | 2,757 | -0.24(-0.77%) |
Jan 25, 2018 | 31.00 | 31.74 | 31.00 | 31.24 | 1,154 | -0.19(-0.60%) |
Jan 24, 2018 | 31.75 | 31.75 | 31.00 | 31.43 | 1,641 | -0.22(-0.69%) |
Jan 23, 2018 | 31.54 | 31.65 | 31.54 | 31.65 | 911 | +0.47(+1.50%) |
Jan 22, 2018 | 31.57 | 31.57 | 31.13 | 31.18 | 1,107 | +0.06(+0.19%) |
Jan 19, 2018 | 31.60 | 31.95 | 31.12 | 31.12 | 1,551 | -0.47(-1.49%) |
Jan 18, 2018 | 32.99 | 32.99 | 31.38 | 31.59 | 4,729 | -0.90(-2.78%) |
Jan 17, 2018 | 32.50 | 32.54 | 32.44 | 32.49 | 2,190 | +0.40(+1.24%) |
Jan 16, 2018 | 32.00 | 33.40 | 31.85 | 32.10 | 9,603 | +0.70(+2.22%) |
Jan 12, 2018 | 31.40 | 31.40 | 31.40 | 0 | +0.40(+1.29%) | |
Jan 11, 2018 | 30.63 | 31.00 | 30.50 | 31.00 | 1,110 | +0.09(+0.29%) |
Jan 10, 2018 | 31.00 | 31.00 | 30.84 | 30.91 | 1,116 | -0.19(-0.61%) |
Jan 09, 2018 | 31.00 | 31.10 | 31.00 | 31.10 | 2,650 | -0.05(-0.16%) |
Jan 08, 2018 | 31.00 | 31.30 | 31.00 | 31.15 | 1,970 | -0.16(-0.50%) |
Jan 05, 2018 | 31.00 | 31.31 | 30.61 | 31.31 | 3,248 | +0.30(+0.96%) |
Jan 04, 2018 | 30.39 | 31.37 | 30.39 | 31.01 | 1,876 | +0.14(+0.45%) |
Jan 03, 2018 | 31.44 | 31.70 | 30.87 | 30.87 | 2,190 | -1.08(-3.37%) |
Jan 02, 2018 | 31.50 | 32.00 | 31.50 | 31.95 | 3,271 | +0.15(+0.46%) |
Dec 29, 2017 | 31.80 | 31.80 | 31.80 | 0 | +0.14(+0.45%) | |
Dec 28, 2017 | 32.00 | 32.00 | 31.55 | 31.66 | 1,220 | +0.11(+0.34%) |
Dec 27, 2017 | 31.35 | 31.60 | 31.35 | 31.55 | 737 | -0.21(-0.65%) |
Dec 26, 2017 | 31.00 | 31.80 | 30.95 | 31.76 | 1,507 | +0.46(+1.46%) |
Dec 22, 2017 | 32.18 | 32.18 | 31.30 | 31.30 | 553 | -0.41(-1.31%) |
Dec 21, 2017 | 32.11 | 32.11 | 31.71 | 31.71 | 1,026 | -0.90(-2.75%) |
Dec 20, 2017 | 32.00 | 32.61 | 31.54 | 32.61 | 3,820 | -0.23(-0.69%) |
Dec 19, 2017 | 32.72 | 33.00 | 32.61 | 32.84 | 4,290 | +0.59(+1.83%) |
Dec 18, 2017 | 31.60 | 32.63 | 30.61 | 32.25 | 4,230 | +0.96(+3.06%) |
Dec 15, 2017 | 31.14 | 31.30 | 31.14 | 31.29 | 1,584 | +0.35(+1.14%) |
Dec 14, 2017 | 31.30 | 31.30 | 30.94 | 30.94 | 368 | +0.15(+0.49%) |
Dec 13, 2017 | 29.60 | 31.30 | 29.30 | 30.79 | 5,420 | +1.19(+4.01%) |
Dec 12, 2017 | 30.00 | 30.00 | 29.60 | 29.60 | 1,068 | -0.68(-2.25%) |
Dec 08, 2017 | 30.28 | 30.28 | 30.28 | 95 | -0.06(-0.21%) | |
Dec 06, 2017 | 30.34 | 30.34 | 30.34 | 63 | -0.13(-0.44%) | |
Dec 04, 2017 | 30.48 | 30.48 | 30.48 | 177 | -0.32(-1.05%) |