Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.10 | 29.45 | 28.06 | 28.07 | 1,475,914 | -0.79(-2.73%) |
Feb 27, 2018 | 29.25 | 29.74 | 28.86 | 28.86 | 992,363 | -0.55(-1.88%) |
Feb 26, 2018 | 29.39 | 29.45 | 28.86 | 29.41 | 984,793 | +0.21(+0.73%) |
Feb 23, 2018 | 28.66 | 29.21 | 28.41 | 29.20 | 1,396,961 | +0.86(+3.02%) |
Feb 22, 2018 | 28.34 | 1,422,299 | +0.45(+1.60%) | |||
Feb 21, 2018 | 28.48 | 28.76 | 27.86 | 27.89 | 1,358,228 | -0.66(-2.32%) |
Feb 20, 2018 | 28.95 | 29.20 | 28.30 | 28.56 | 1,650,252 | -0.31(-1.08%) |
Feb 16, 2018 | 28.87 | 28.87 | 28.87 | 0 | +0.11(+0.37%) | |
Feb 15, 2018 | 28.92 | 28.92 | 27.87 | 28.76 | 1,442,570 | +0.00(+0.00%) |
Feb 14, 2018 | 27.19 | 28.90 | 27.19 | 28.76 | 996,519 | +1.27(+4.64%) |
Feb 13, 2018 | 27.86 | 27.98 | 27.24 | 27.49 | 1,193,785 | -0.68(-2.42%) |
Feb 12, 2018 | 27.85 | 28.56 | 27.68 | 28.17 | 1,346,488 | +0.69(+2.51%) |
Feb 09, 2018 | 27.47 | 27.68 | 26.35 | 27.48 | 1,265,040 | +0.29(+1.07%) |
Feb 08, 2018 | 28.70 | 28.93 | 27.17 | 27.18 | 1,522,464 | -1.44(-5.03%) |
Feb 07, 2018 | 29.40 | 29.59 | 28.59 | 28.62 | 1,715,313 | -0.62(-2.13%) |
Feb 06, 2018 | 28.87 | 29.97 | 28.62 | 29.25 | 2,231,386 | -0.57(-1.92%) |
Feb 05, 2018 | 29.98 | 30.67 | 29.46 | 29.82 | 1,187,353 | -0.51(-1.67%) |
Feb 02, 2018 | 31.60 | 31.60 | 30.24 | 30.33 | 1,572,479 | -1.76(-5.49%) |
Feb 01, 2018 | 31.69 | 31.91 | 31.49 | 32.09 | 718,573 | +0.56(+1.79%) |
Jan 31, 2018 | 31.27 | 31.74 | 31.05 | 31.52 | 1,027,480 | +0.27(+0.87%) |
Jan 30, 2018 | 31.32 | 31.52 | 31.12 | 31.25 | 987,174 | -0.53(-1.68%) |
Jan 29, 2018 | 31.78 | 32.19 | 31.49 | 31.78 | 594,590 | -0.18(-0.58%) |
Jan 26, 2018 | 31.29 | 32.06 | 31.29 | 31.97 | 855,632 | +0.19(+0.61%) |
Jan 25, 2018 | 32.54 | 32.60 | 31.58 | 31.77 | 806,252 | -0.55(-1.71%) |
Jan 24, 2018 | 32.73 | 33.03 | 32.08 | 32.33 | 1,255,205 | -0.06(-0.18%) |
Jan 23, 2018 | 32.16 | 32.54 | 31.80 | 32.39 | 1,397,177 | +0.66(+2.08%) |
Jan 22, 2018 | 30.94 | 31.86 | 30.73 | 31.73 | 966,638 | +0.93(+3.03%) |
Jan 19, 2018 | 30.92 | 31.28 | 30.52 | 30.79 | 1,936,030 | -0.52(-1.65%) |
Jan 18, 2018 | 31.23 | 31.70 | 30.78 | 31.31 | 1,104,156 | -0.02(-0.06%) |
Jan 17, 2018 | 31.41 | 31.70 | 30.93 | 31.33 | 1,006,205 | +0.03(+0.09%) |
Jan 16, 2018 | 32.10 | 32.52 | 31.23 | 31.30 | 2,050,764 | -0.55(-1.74%) |
Jan 12, 2018 | 31.85 | 31.85 | 31.85 | 0 | +0.02(+0.06%) | |
Jan 11, 2018 | 31.17 | 32.48 | 31.11 | 31.83 | 1,651,677 | +0.88(+2.83%) |
Jan 10, 2018 | 30.76 | 31.09 | 30.62 | 30.96 | 928,146 | +0.26(+0.86%) |
Jan 09, 2018 | 31.36 | 31.54 | 30.65 | 30.70 | 1,154,351 | -0.61(-1.96%) |
Jan 08, 2018 | 30.77 | 31.44 | 30.51 | 31.31 | 1,224,087 | +0.62(+2.03%) |
Jan 05, 2018 | 31.15 | 31.39 | 30.62 | 30.69 | 1,137,454 | -0.68(-2.17%) |
Jan 04, 2018 | 31.08 | 31.46 | 30.63 | 31.37 | 984,651 | +0.32(+1.03%) |
Jan 03, 2018 | 30.84 | 31.39 | 30.84 | 31.05 | 1,022,530 | +0.32(+1.04%) |
Jan 02, 2018 | 30.54 | 30.67 | 30.45 | 30.72 | 1,144,982 | +0.45(+1.48%) |
Dec 29, 2017 | 30.28 | 30.28 | 30.28 | 0 | -0.18(-0.61%) | |
Dec 28, 2017 | 30.27 | 30.55 | 30.22 | 30.46 | 958,053 | +0.19(+0.64%) |
Dec 27, 2017 | 30.34 | 30.60 | 29.94 | 30.27 | 958,893 | -0.22(-0.73%) |
Dec 26, 2017 | 29.56 | 30.54 | 29.34 | 30.49 | 867,779 | +1.09(+3.70%) |
Dec 22, 2017 | 29.19 | 29.87 | 28.89 | 29.40 | 815,624 | +0.30(+1.04%) |
Dec 21, 2017 | 27.73 | 29.22 | 27.62 | 29.10 | 2,031,605 | +1.37(+4.95%) |
Dec 20, 2017 | 26.93 | 27.77 | 26.73 | 27.73 | 1,533,960 | +0.98(+3.67%) |
Dec 19, 2017 | 26.79 | 27.25 | 26.65 | 26.75 | 693,224 | +0.00(+0.00%) |
Dec 18, 2017 | 26.04 | 26.97 | 26.03 | 26.75 | 900,714 | +0.83(+3.19%) |
Dec 15, 2017 | 26.36 | 26.41 | 25.89 | 25.92 | 2,404,790 | -0.31(-1.19%) |
Dec 14, 2017 | 26.30 | 26.78 | 26.22 | 26.23 | 953,485 | -0.27(-1.03%) |
Dec 13, 2017 | 26.84 | 26.87 | 26.34 | 26.50 | 2,414,656 | -0.15(-0.55%) |
Dec 12, 2017 | 27.08 | 27.14 | 26.43 | 26.65 | 860,496 | -0.32(-1.19%) |
Dec 11, 2017 | 26.90 | 27.34 | 26.78 | 26.97 | 1,003,722 | +0.12(+0.43%) |
Dec 08, 2017 | 27.50 | 27.99 | 26.72 | 26.85 | 2,901,301 | +0.00(+0.00%) |
Dec 07, 2017 | 26.49 | 27.17 | 26.37 | 1,271,460 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.14 | 27.14 | 26.32 | 26.41 | 1,754,942 | -0.72(-2.65%) |
Dec 05, 2017 | 27.50 | 27.80 | 27.13 | 27.13 | 889,937 | -0.42(-1.52%) |
Dec 04, 2017 | 28.34 | 28.39 | 27.49 | 27.54 | 995,235 | -0.80(-2.81%) |