Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 31.12 | 31.12 | 30.29 | 30.32 | 34,865 | -0.68(-2.20%) |
Feb 27, 2018 | 31.45 | 31.71 | 31.00 | 31.00 | 9,462 | -0.83(-2.61%) |
Feb 26, 2018 | 31.48 | 31.89 | 31.42 | 31.83 | 13,683 | +0.21(+0.66%) |
Feb 23, 2018 | 31.77 | 31.77 | 31.57 | 31.63 | 13,846 | +0.06(+0.19%) |
Feb 22, 2018 | 31.30 | 31.83 | 31.30 | 31.57 | 21,376 | +0.39(+1.24%) |
Feb 21, 2018 | 31.36 | 31.63 | 31.18 | 31.18 | 28,740 | -0.21(-0.66%) |
Feb 20, 2018 | 31.36 | 31.63 | 31.30 | 31.39 | 22,973 | -0.33(-1.03%) |
Feb 16, 2018 | 31.71 | 31.71 | 31.71 | 0 | +0.27(+0.85%) | |
Feb 15, 2018 | 31.21 | 31.68 | 31.18 | 31.45 | 22,782 | +0.50(+1.63%) |
Feb 14, 2018 | 30.47 | 31.39 | 29.76 | 30.94 | 39,682 | +0.18(+0.58%) |
Feb 13, 2018 | 30.73 | 30.91 | 30.65 | 30.76 | 43,712 | -0.24(-0.77%) |
Feb 12, 2018 | 30.35 | 31.06 | 30.26 | 31.00 | 141,728 | +0.74(+2.45%) |
Feb 09, 2018 | 30.41 | 30.62 | 29.61 | 30.26 | 105,445 | +0.09(+0.30%) |
Feb 08, 2018 | 31.18 | 31.30 | 30.08 | 30.17 | 111,840 | -1.13(-3.61%) |
Feb 07, 2018 | 31.36 | 31.77 | 31.09 | 31.30 | 37,042 | -0.24(-0.75%) |
Feb 06, 2018 | 30.76 | 31.57 | 30.29 | 31.54 | 115,475 | +0.29(+0.94%) |
Feb 05, 2018 | 32.10 | 32.10 | 31.18 | 31.24 | 55,472 | -0.68(-2.13%) |
Feb 02, 2018 | 32.52 | 32.55 | 31.83 | 31.92 | 84,485 | -1.04(-3.15%) |
Feb 01, 2018 | 32.84 | 33.07 | 32.66 | 32.96 | 78,089 | +0.39(+1.18%) |
Jan 31, 2018 | 32.81 | 33.17 | 32.46 | 32.58 | 27,648 | -0.06(-0.18%) |
Jan 30, 2018 | 32.84 | 32.84 | 32.46 | 32.64 | 61,491 | -0.45(-1.35%) |
Jan 29, 2018 | 33.08 | 33.20 | 32.78 | 33.08 | 25,621 | -0.18(-0.54%) |
Jan 26, 2018 | 33.11 | 33.47 | 32.90 | 33.26 | 50,261 | -0.15(-0.44%) |
Jan 25, 2018 | 33.29 | 33.76 | 33.26 | 33.41 | 197,258 | +0.09(+0.27%) |
Jan 24, 2018 | 32.52 | 33.47 | 32.46 | 33.32 | 140,006 | +1.07(+3.32%) |
Jan 23, 2018 | 32.25 | 32.37 | 31.83 | 32.25 | 81,616 | +0.09(+0.28%) |
Jan 22, 2018 | 32.07 | 32.31 | 31.98 | 32.16 | 58,309 | +0.21(+0.65%) |
Jan 19, 2018 | 31.86 | 31.98 | 31.71 | 31.95 | 15,926 | +0.00(+0.00%) |
Jan 18, 2018 | 31.74 | 32.07 | 31.66 | 31.95 | 10,866 | +0.24(+0.75%) |
Jan 17, 2018 | 31.71 | 31.77 | 31.51 | 31.71 | 14,144 | +0.21(+0.66%) |
Jan 16, 2018 | 31.39 | 31.63 | 31.12 | 31.51 | 39,383 | +0.12(+0.38%) |
Jan 12, 2018 | 31.39 | 31.39 | 31.39 | 0 | +0.24(+0.76%) | |
Jan 11, 2018 | 31.42 | 31.51 | 30.97 | 31.15 | 32,168 | -0.06(-0.19%) |
Jan 10, 2018 | 31.15 | 31.39 | 30.99 | 31.21 | 35,449 | -0.06(-0.19%) |
Jan 09, 2018 | 31.12 | 31.30 | 30.97 | 31.27 | 41,584 | +0.07(+0.21%) |
Jan 08, 2018 | 30.88 | 31.27 | 30.47 | 31.20 | 84,555 | +0.17(+0.55%) |
Jan 05, 2018 | 30.91 | 31.06 | 30.79 | 31.03 | 29,270 | +0.15(+0.48%) |
Jan 04, 2018 | 30.73 | 30.94 | 30.69 | 30.88 | 243,678 | +0.15(+0.48%) |
Jan 03, 2018 | 30.41 | 30.73 | 30.22 | 30.73 | 13,882 | +0.36(+1.17%) |
Jan 02, 2018 | 30.05 | 30.38 | 29.78 | 30.38 | 41,776 | +0.62(+2.10%) |
Dec 29, 2017 | 29.75 | 29.75 | 29.75 | 0 | +0.06(+0.20%) | |
Dec 28, 2017 | 30.14 | 30.14 | 29.61 | 29.70 | 8,948 | -0.02(-0.07%) |
Dec 27, 2017 | 29.51 | 29.77 | 29.34 | 29.71 | 29,783 | +0.20(+0.69%) |
Dec 26, 2017 | 29.54 | 29.69 | 29.28 | 29.51 | 13,175 | +0.03(+0.10%) |
Dec 22, 2017 | 29.57 | 29.63 | 29.25 | 29.48 | 122,559 | +0.09(+0.30%) |
Dec 21, 2017 | 29.25 | 29.60 | 28.99 | 29.39 | 35,496 | +0.00(+0.00%) |
Dec 20, 2017 | 29.19 | 29.42 | 29.16 | 29.39 | 11,064 | +0.15(+0.50%) |
Dec 19, 2017 | 29.07 | 29.42 | 29.01 | 29.25 | 30,730 | +0.18(+0.60%) |
Dec 18, 2017 | 28.81 | 29.16 | 28.81 | 29.07 | 25,106 | +0.52(+1.84%) |
Dec 15, 2017 | 28.81 | 28.93 | 28.55 | 28.55 | 87,431 | -0.29(-1.01%) |
Dec 14, 2017 | 28.69 | 28.90 | 28.66 | 28.84 | 25,447 | +0.15(+0.51%) |
Dec 13, 2017 | 28.58 | 28.75 | 28.40 | 28.69 | 21,323 | +0.20(+0.72%) |
Dec 12, 2017 | 28.46 | 28.55 | 28.29 | 28.49 | 13,861 | -0.06(-0.20%) |
Dec 11, 2017 | 28.49 | 28.56 | 28.34 | 28.55 | 20,377 | +0.03(+0.10%) |
Dec 08, 2017 | 28.64 | 28.72 | 28.43 | 28.52 | 4,340 | +0.03(+0.10%) |
Dec 07, 2017 | 28.29 | 28.55 | 28.20 | 28.49 | 13,444 | +0.17(+0.62%) |
Dec 06, 2017 | 28.37 | 28.52 | 28.20 | 28.32 | 22,698 | -0.12(-0.41%) |
Dec 05, 2017 | 28.43 | 28.49 | 28.29 | 28.43 | 16,876 | +0.06(+0.21%) |
Dec 04, 2017 | 28.52 | 28.52 | 28.32 | 28.37 | 24,975 | +0.09(+0.31%) |