Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 31.72 | 31.72 | 30.82 | 30.89 | 12,327 | -0.93(-2.92%) |
Feb 27, 2018 | 32.14 | 32.14 | 31.77 | 31.82 | 5,850 | -0.33(-1.01%) |
Feb 26, 2018 | 31.87 | 32.24 | 31.72 | 32.15 | 21,474 | +0.23(+0.70%) |
Feb 23, 2018 | 31.43 | 31.95 | 31.43 | 31.92 | 13,984 | +0.49(+1.56%) |
Feb 22, 2018 | 31.43 | 7,239 | +0.42(+1.35%) | |||
Feb 21, 2018 | 30.88 | 31.12 | 30.88 | 31.01 | 8,839 | +0.05(+0.16%) |
Feb 20, 2018 | 31.17 | 31.25 | 30.95 | 30.96 | 30,490 | -0.01(-0.03%) |
Feb 16, 2018 | 30.97 | 30.97 | 30.97 | 0 | +0.22(+0.72%) | |
Feb 15, 2018 | 30.35 | 30.78 | 30.18 | 30.75 | 26,867 | +0.31(+1.02%) |
Feb 14, 2018 | 29.50 | 30.56 | 29.45 | 30.44 | 29,286 | +0.52(+1.74%) |
Feb 13, 2018 | 29.44 | 30.04 | 29.37 | 29.92 | 25,066 | +0.17(+0.57%) |
Feb 12, 2018 | 30.21 | 30.42 | 29.73 | 29.75 | 29,261 | -0.51(-1.69%) |
Feb 09, 2018 | 30.72 | 30.72 | 29.64 | 30.26 | 30,654 | -0.72(-2.32%) |
Feb 08, 2018 | 31.42 | 31.43 | 30.92 | 30.98 | 24,197 | -0.36(-1.15%) |
Feb 07, 2018 | 32.24 | 32.47 | 31.15 | 31.34 | 23,001 | -0.70(-2.18%) |
Feb 06, 2018 | 32.13 | 33.44 | 31.90 | 32.04 | 36,084 | -0.64(-1.96%) |
Feb 05, 2018 | 32.95 | 33.29 | 32.62 | 32.68 | 10,647 | -0.59(-1.77%) |
Feb 02, 2018 | 33.15 | 33.27 | 32.75 | 33.27 | 8,170 | -0.46(-1.36%) |
Feb 01, 2018 | 33.73 | 33.80 | 33.32 | 33.73 | 17,375 | +0.11(+0.33%) |
Jan 31, 2018 | 32.87 | 33.62 | 32.83 | 33.62 | 18,871 | +0.54(+1.63%) |
Jan 30, 2018 | 33.56 | 33.56 | 33.05 | 33.08 | 59,772 | -0.83(-2.43%) |
Jan 29, 2018 | 34.14 | 34.14 | 33.78 | 33.91 | 4,643 | -0.23(-0.69%) |
Jan 26, 2018 | 33.75 | 34.33 | 33.72 | 34.14 | 19,352 | +0.43(+1.28%) |
Jan 25, 2018 | 33.96 | 34.19 | 33.66 | 33.71 | 17,250 | -0.36(-1.06%) |
Jan 24, 2018 | 33.73 | 34.13 | 33.46 | 34.07 | 52,306 | +0.17(+0.50%) |
Jan 23, 2018 | 33.67 | 33.95 | 33.57 | 33.90 | 19,386 | +0.46(+1.38%) |
Jan 22, 2018 | 33.12 | 33.46 | 33.05 | 33.44 | 28,806 | +0.33(+1.00%) |
Jan 19, 2018 | 33.15 | 33.25 | 33.00 | 33.11 | 49,336 | -0.31(-0.93%) |
Jan 18, 2018 | 33.14 | 33.54 | 33.10 | 33.42 | 56,028 | +0.26(+0.78%) |
Jan 17, 2018 | 32.97 | 33.25 | 32.91 | 33.16 | 24,752 | +0.36(+1.10%) |
Jan 16, 2018 | 32.92 | 33.11 | 32.78 | 32.80 | 14,075 | -0.12(-0.36%) |
Jan 12, 2018 | 32.92 | 32.92 | 32.92 | 0 | +0.19(+0.58%) | |
Jan 11, 2018 | 32.70 | 33.03 | 32.70 | 32.73 | 44,158 | +0.01(+0.03%) |
Jan 10, 2018 | 32.49 | 32.72 | 23,246 | +0.02(+0.06%) | ||
Jan 09, 2018 | 32.30 | 32.92 | 32.25 | 32.70 | 45,120 | +0.63(+1.96%) |
Jan 08, 2018 | 31.84 | 32.07 | 31.81 | 32.07 | 22,462 | +0.14(+0.44%) |
Jan 05, 2018 | 31.93 | 32.11 | 31.80 | 31.93 | 24,177 | -0.24(-0.75%) |
Jan 04, 2018 | 31.91 | 32.20 | 31.69 | 32.17 | 19,518 | +0.13(+0.41%) |
Jan 03, 2018 | 31.73 | 32.11 | 31.71 | 32.04 | 22,508 | +0.64(+2.04%) |
Jan 02, 2018 | 31.94 | 31.98 | 31.40 | 31.40 | 23,967 | -0.45(-1.41%) |
Dec 29, 2017 | 31.85 | 31.85 | 31.85 | 0 | -0.15(-0.47%) | |
Dec 28, 2017 | 31.90 | 32.00 | 31.81 | 32.00 | 47,273 | +0.07(+0.22%) |
Dec 27, 2017 | 31.87 | 32.04 | 31.80 | 31.93 | 39,952 | +0.08(+0.25%) |
Dec 26, 2017 | 31.39 | 32.37 | 31.31 | 31.85 | 36,451 | +0.54(+1.72%) |
Dec 22, 2017 | 31.17 | 31.48 | 31.17 | 31.31 | 18,667 | +0.10(+0.31%) |
Dec 21, 2017 | 31.13 | 31.36 | 31.03 | 31.21 | 25,648 | +0.10(+0.33%) |
Dec 20, 2017 | 30.80 | 31.18 | 30.67 | 31.11 | 24,703 | +0.62(+2.03%) |
Dec 19, 2017 | 30.24 | 30.52 | 30.18 | 30.49 | 20,852 | +0.38(+1.26%) |
Dec 18, 2017 | 29.99 | 30.30 | 29.98 | 30.11 | 77,951 | +0.24(+0.80%) |
Dec 15, 2017 | 30.38 | 30.38 | 29.81 | 29.87 | 42,008 | -0.32(-1.06%) |
Dec 14, 2017 | 29.77 | 30.30 | 29.77 | 30.19 | 33,992 | +0.41(+1.38%) |
Dec 13, 2017 | 30.56 | 30.60 | 28.70 | 29.78 | 53,178 | -0.82(-2.68%) |
Dec 12, 2017 | 31.40 | 31.40 | 30.50 | 30.60 | 23,146 | -0.51(-1.64%) |
Dec 11, 2017 | 31.04 | 31.32 | 30.95 | 31.11 | 31,335 | +0.16(+0.52%) |
Dec 08, 2017 | 30.98 | 31.25 | 30.77 | 30.95 | 38,660 | +0.32(+1.04%) |
Dec 07, 2017 | 30.19 | 30.66 | 30.12 | 30.63 | 21,819 | +0.56(+1.86%) |
Dec 06, 2017 | 30.72 | 30.72 | 29.91 | 30.07 | 24,112 | -0.88(-2.84%) |
Dec 05, 2017 | 30.76 | 31.18 | 30.72 | 30.95 | 8,244 | +0.39(+1.28%) |
Dec 04, 2017 | 30.80 | 30.80 | 30.48 | 30.56 | 30,257 | -0.74(-2.36%) |