Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 31.64 | 31.64 | 31.21 | 31.21 | 135,059 | -0.33(-1.06%) |
Feb 27, 2018 | 32.14 | 32.14 | 31.54 | 31.54 | 190,411 | -0.93(-2.85%) |
Feb 26, 2018 | 32.36 | 32.50 | 32.13 | 32.47 | 68,306 | +0.26(+0.80%) |
Feb 23, 2018 | 32.03 | 32.25 | 31.92 | 32.21 | 161,276 | +0.50(+1.57%) |
Feb 22, 2018 | 31.72 | 31.92 | 31.63 | 31.71 | 359,765 | +0.09(+0.27%) |
Feb 21, 2018 | 31.88 | 32.24 | 31.61 | 31.63 | 162,954 | +0.05(+0.16%) |
Feb 20, 2018 | 31.45 | 31.70 | 31.45 | 31.58 | 117,226 | -0.46(-1.45%) |
Feb 16, 2018 | 32.04 | 32.04 | 32.04 | 0 | -0.02(-0.05%) | |
Feb 15, 2018 | 32.02 | 32.23 | 31.92 | 32.06 | 135,082 | +0.56(+1.77%) |
Feb 14, 2018 | 30.75 | 31.61 | 30.75 | 31.50 | 126,389 | +0.71(+2.31%) |
Feb 13, 2018 | 30.61 | 30.89 | 30.61 | 30.79 | 159,063 | +0.25(+0.81%) |
Feb 12, 2018 | 30.41 | 30.77 | 30.30 | 30.54 | 206,809 | +0.45(+1.48%) |
Feb 09, 2018 | 30.12 | 30.32 | 29.28 | 30.09 | 603,662 | +0.45(+1.50%) |
Feb 08, 2018 | 30.96 | 31.01 | 29.65 | 29.65 | 469,315 | -1.12(-3.65%) |
Feb 07, 2018 | 31.16 | 31.46 | 30.77 | 30.77 | 185,670 | -0.93(-2.92%) |
Feb 06, 2018 | 30.62 | 31.88 | 30.50 | 31.70 | 363,476 | +0.55(+1.76%) |
Feb 05, 2018 | 31.88 | 31.94 | 30.87 | 31.15 | 241,602 | -0.81(-2.52%) |
Feb 02, 2018 | 32.41 | 32.46 | 31.92 | 31.95 | 209,707 | -0.74(-2.26%) |
Feb 01, 2018 | 32.78 | 32.93 | 32.66 | 32.69 | 234,394 | -0.41(-1.24%) |
Jan 31, 2018 | 33.30 | 33.32 | 32.86 | 33.10 | 198,079 | +0.28(+0.86%) |
Jan 30, 2018 | 32.99 | 33.00 | 32.93 | 32.82 | 349,639 | -0.51(-1.52%) |
Jan 29, 2018 | 33.44 | 33.50 | 33.31 | 33.32 | 238,336 | -0.49(-1.45%) |
Jan 26, 2018 | 33.61 | 33.81 | 33.56 | 33.81 | 172,622 | +0.46(+1.39%) |
Jan 25, 2018 | 33.44 | 33.63 | 33.30 | 33.35 | 262,666 | -0.07(-0.22%) |
Jan 24, 2018 | 33.35 | 33.50 | 33.22 | 33.42 | 148,386 | +0.29(+0.89%) |
Jan 23, 2018 | 33.01 | 33.14 | 32.95 | 33.13 | 230,589 | +0.15(+0.47%) |
Jan 22, 2018 | 32.81 | 32.97 | 32.76 | 32.97 | 143,845 | +0.21(+0.63%) |
Jan 19, 2018 | 32.71 | 32.80 | 32.61 | 32.77 | 148,337 | +0.24(+0.74%) |
Jan 18, 2018 | 32.53 | 32.61 | 32.42 | 32.53 | 131,211 | +0.03(+0.11%) |
Jan 17, 2018 | 32.32 | 32.58 | 32.27 | 32.49 | 198,021 | +0.43(+1.34%) |
Jan 16, 2018 | 32.35 | 32.40 | 32.02 | 32.06 | 233,428 | -0.14(-0.43%) |
Jan 12, 2018 | 32.20 | 32.20 | 32.20 | 0 | +0.34(+1.08%) | |
Jan 11, 2018 | 31.68 | 31.86 | 31.68 | 31.86 | 127,360 | +0.21(+0.65%) |
Jan 10, 2018 | 31.67 | 31.71 | 31.56 | 31.65 | 96,288 | -0.16(-0.51%) |
Jan 09, 2018 | 31.87 | 31.96 | 31.73 | 31.82 | 117,832 | -0.08(-0.24%) |
Jan 08, 2018 | 31.83 | 31.93 | 31.80 | 31.89 | 217,429 | +0.03(+0.11%) |
Jan 05, 2018 | 31.66 | 31.88 | 31.64 | 31.86 | 390,104 | +0.31(+0.98%) |
Jan 04, 2018 | 31.56 | 31.66 | 31.51 | 31.55 | 320,840 | +0.03(+0.11%) |
Jan 03, 2018 | 31.39 | 31.54 | 31.37 | 31.52 | 401,469 | +0.31(+0.99%) |
Jan 02, 2018 | 31.15 | 31.28 | 31.03 | 31.21 | 156,773 | +0.51(+1.65%) |
Dec 29, 2017 | 30.70 | 30.70 | 30.70 | 0 | +0.17(+0.56%) | |
Dec 28, 2017 | 30.56 | 30.64 | 30.45 | 30.53 | 138,984 | +0.23(+0.76%) |
Dec 27, 2017 | 30.26 | 30.36 | 30.20 | 30.30 | 162,838 | +0.11(+0.37%) |
Dec 26, 2017 | 30.20 | 30.26 | 30.12 | 30.19 | 89,579 | -0.03(-0.11%) |
Dec 22, 2017 | 30.12 | 30.26 | 30.12 | 30.22 | 122,957 | +0.16(+0.54%) |
Dec 21, 2017 | 29.96 | 30.15 | 29.96 | 30.06 | 66,914 | +0.14(+0.46%) |
Dec 20, 2017 | 29.91 | 30.06 | 29.88 | 29.92 | 73,096 | +0.08(+0.26%) |
Dec 19, 2017 | 29.98 | 29.98 | 29.78 | 29.84 | 71,810 | -0.09(-0.31%) |
Dec 18, 2017 | 29.90 | 30.04 | 29.84 | 29.94 | 82,476 | +0.29(+0.98%) |
Dec 15, 2017 | 29.63 | 29.66 | 29.47 | 29.65 | 73,495 | +0.10(+0.35%) |
Dec 14, 2017 | 29.59 | 29.71 | 29.51 | 29.55 | 77,267 | -0.12(-0.40%) |
Dec 13, 2017 | 29.54 | 29.77 | 29.54 | 29.66 | 74,154 | +0.29(+0.99%) |
Dec 12, 2017 | 29.26 | 29.41 | 29.19 | 29.38 | 50,594 | -0.21(-0.72%) |
Dec 11, 2017 | 29.54 | 29.61 | 29.47 | 29.59 | 76,037 | +0.22(+0.75%) |
Dec 08, 2017 | 29.32 | 29.40 | 29.25 | 29.37 | 53,385 | +0.32(+1.11%) |
Dec 07, 2017 | 28.91 | 29.14 | 28.88 | 29.04 | 61,161 | +0.07(+0.24%) |
Dec 06, 2017 | 28.91 | 29.03 | 28.83 | 28.97 | 161,534 | -0.32(-1.11%) |
Dec 05, 2017 | 29.36 | 29.55 | 29.29 | 29.30 | 100,821 | -0.07(-0.23%) |
Dec 04, 2017 | 29.56 | 29.56 | 29.35 | 29.37 | 80,496 | +0.05(+0.17%) |