Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 31.50 | 32.75 | 30.40 | 32.21 | 546,373 | +0.81(+2.58%) |
Feb 27, 2018 | 30.95 | 31.50 | 30.36 | 31.40 | 195,100 | +0.53(+1.72%) |
Feb 26, 2018 | 31.65 | 31.65 | 30.71 | 30.87 | 153,264 | -0.75(-2.37%) |
Feb 23, 2018 | 30.36 | 31.64 | 30.00 | 31.62 | 149,311 | +1.54(+5.12%) |
Feb 22, 2018 | 31.11 | 31.50 | 30.03 | 30.08 | 151,578 | -0.97(-3.12%) |
Feb 21, 2018 | 30.22 | 31.88 | 30.22 | 31.05 | 167,304 | +0.78(+2.58%) |
Feb 20, 2018 | 29.95 | 30.49 | 29.85 | 30.27 | 82,430 | +0.31(+1.03%) |
Feb 16, 2018 | 29.96 | 29.96 | 29.96 | 0 | +0.07(+0.23%) | |
Feb 15, 2018 | 30.45 | 30.63 | 29.33 | 29.89 | 151,777 | -0.24(-0.80%) |
Feb 14, 2018 | 28.88 | 30.88 | 28.46 | 30.13 | 422,640 | +1.98(+7.03%) |
Feb 13, 2018 | 27.10 | 28.16 | 27.10 | 28.15 | 88,699 | +0.99(+3.65%) |
Feb 12, 2018 | 26.59 | 27.50 | 25.93 | 27.16 | 98,148 | +0.76(+2.88%) |
Feb 09, 2018 | 26.64 | 26.90 | 25.54 | 26.40 | 175,916 | -0.10(-0.38%) |
Feb 08, 2018 | 26.40 | 27.02 | 26.23 | 26.50 | 150,174 | +0.11(+0.42%) |
Feb 07, 2018 | 25.70 | 26.38 | 25.61 | 26.39 | 74,505 | +0.61(+2.37%) |
Feb 06, 2018 | 25.62 | 26.03 | 25.16 | 25.78 | 76,922 | -0.24(-0.92%) |
Feb 05, 2018 | 26.00 | 27.02 | 25.56 | 26.02 | 144,028 | -0.50(-1.89%) |
Feb 02, 2018 | 27.29 | 27.48 | 26.41 | 26.52 | 169,239 | -0.93(-3.39%) |
Feb 01, 2018 | 26.74 | 27.80 | 26.65 | 27.45 | 149,132 | +0.34(+1.25%) |
Jan 31, 2018 | 27.99 | 28.00 | 26.78 | 27.11 | 234,485 | -0.72(-2.59%) |
Jan 30, 2018 | 27.55 | 27.94 | 27.20 | 27.83 | 196,843 | +0.15(+0.54%) |
Jan 29, 2018 | 28.21 | 28.44 | 27.51 | 27.68 | 127,156 | -0.51(-1.81%) |
Jan 26, 2018 | 28.08 | 28.36 | 27.57 | 28.19 | 143,618 | +0.18(+0.64%) |
Jan 25, 2018 | 28.17 | 28.46 | 27.75 | 28.01 | 89,648 | -0.16(-0.57%) |
Jan 24, 2018 | 29.00 | 29.00 | 27.56 | 28.17 | 277,391 | -0.66(-2.29%) |
Jan 23, 2018 | 28.68 | 29.14 | 28.58 | 28.83 | 87,461 | +0.02(+0.07%) |
Jan 22, 2018 | 29.13 | 29.40 | 28.34 | 28.81 | 131,041 | -0.31(-1.06%) |
Jan 19, 2018 | 28.86 | 29.49 | 28.61 | 29.12 | 224,015 | +0.04(+0.14%) |
Jan 18, 2018 | 29.47 | 29.64 | 28.84 | 29.08 | 107,970 | -0.45(-1.52%) |
Jan 17, 2018 | 29.20 | 29.59 | 29.20 | 29.53 | 160,489 | +0.47(+1.62%) |
Jan 16, 2018 | 29.46 | 29.87 | 28.97 | 29.06 | 169,503 | -0.22(-0.75%) |
Jan 12, 2018 | 29.28 | 29.28 | 29.28 | 0 | -0.33(-1.11%) | |
Jan 11, 2018 | 28.81 | 29.86 | 28.80 | 29.61 | 219,045 | +0.74(+2.56%) |
Jan 10, 2018 | 28.70 | 28.99 | 28.20 | 28.87 | 162,432 | +0.08(+0.28%) |
Jan 09, 2018 | 28.87 | 28.92 | 28.54 | 28.79 | 88,401 | -0.02(-0.07%) |
Jan 08, 2018 | 29.09 | 29.09 | 28.21 | 28.81 | 205,441 | -0.24(-0.83%) |
Jan 05, 2018 | 29.09 | 29.14 | 28.59 | 29.05 | 205,632 | +0.00(+0.00%) |
Jan 04, 2018 | 29.29 | 29.49 | 28.90 | 29.05 | 198,884 | -0.10(-0.34%) |
Jan 03, 2018 | 29.31 | 29.42 | 28.94 | 29.15 | 256,707 | -0.10(-0.34%) |
Jan 02, 2018 | 29.93 | 30.08 | 28.86 | 29.25 | 231,621 | -0.43(-1.45%) |
Dec 29, 2017 | 29.68 | 29.68 | 29.68 | 0 | -0.56(-1.85%) | |
Dec 28, 2017 | 28.97 | 30.49 | 28.53 | 30.24 | 482,542 | +1.14(+3.92%) |
Dec 27, 2017 | 28.86 | 29.30 | 28.76 | 29.10 | 190,580 | +0.30(+1.04%) |
Dec 26, 2017 | 28.42 | 29.06 | 28.42 | 28.80 | 84,003 | +0.35(+1.23%) |
Dec 22, 2017 | 28.56 | 29.29 | 28.03 | 28.45 | 182,883 | -0.23(-0.80%) |
Dec 21, 2017 | 29.61 | 29.61 | 28.50 | 28.68 | 162,558 | -0.82(-2.78%) |
Dec 20, 2017 | 28.29 | 29.98 | 27.93 | 29.50 | 410,667 | +1.45(+5.17%) |
Dec 19, 2017 | 28.26 | 28.49 | 27.53 | 28.05 | 203,649 | -0.25(-0.88%) |
Dec 18, 2017 | 29.50 | 29.50 | 28.11 | 28.30 | 276,485 | -1.12(-3.81%) |
Dec 15, 2017 | 28.28 | 29.69 | 27.06 | 29.42 | 795,498 | +1.29(+4.59%) |
Dec 14, 2017 | 27.53 | 28.60 | 27.15 | 28.13 | 401,145 | +0.78(+2.85%) |
Dec 13, 2017 | 27.49 | 28.89 | 26.36 | 27.35 | 709,771 | -1.65(-5.69%) |
Dec 12, 2017 | 27.15 | 29.10 | 26.57 | 29.00 | 1,158,936 | +2.14(+7.97%) |
Dec 11, 2017 | 25.77 | 27.00 | 24.62 | 26.86 | 706,937 | +1.10(+4.27%) |
Dec 08, 2017 | 26.77 | 26.91 | 25.62 | 25.76 | 295,793 | -0.86(-3.23%) |
Dec 07, 2017 | 26.89 | 27.49 | 26.53 | 26.62 | 244,095 | -0.25(-0.93%) |
Dec 06, 2017 | 26.00 | 27.10 | 25.69 | 26.87 | 400,126 | +0.72(+2.75%) |
Dec 05, 2017 | 27.31 | 27.31 | 25.86 | 26.15 | 392,924 | -1.21(-4.42%) |
Dec 04, 2017 | 28.12 | 28.12 | 27.26 | 27.36 | 170,640 | -0.44(-1.58%) |