Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.30 | 29.34 | 29.00 | 29.00 | 610,169 | -0.24(-0.82%) |
Feb 27, 2018 | 29.40 | 29.48 | 29.24 | 29.24 | 524,790 | -0.29(-0.98%) |
Feb 26, 2018 | 29.40 | 29.54 | 29.32 | 29.53 | 392,257 | +0.24(+0.82%) |
Feb 23, 2018 | 29.13 | 29.30 | 29.07 | 29.29 | 1,803,496 | +0.31(+1.07%) |
Feb 22, 2018 | 28.98 | 1,034,280 | +0.03(+0.10%) | |||
Feb 21, 2018 | 29.10 | 29.24 | 28.95 | 28.95 | 536,358 | -0.03(-0.10%) |
Feb 20, 2018 | 28.99 | 29.13 | 28.93 | 28.98 | 786,851 | -0.11(-0.38%) |
Feb 16, 2018 | 29.09 | 29.09 | 29.09 | 0 | +0.27(+0.94%) | |
Feb 15, 2018 | 28.84 | 28.88 | 28.64 | 28.82 | 797,803 | +0.05(+0.16%) |
Feb 14, 2018 | 28.35 | 28.79 | 28.35 | 28.77 | 586,465 | +0.26(+0.93%) |
Feb 13, 2018 | 28.37 | 28.52 | 28.36 | 28.51 | 953,479 | -0.23(-0.82%) |
Feb 12, 2018 | 28.54 | 28.80 | 28.48 | 28.75 | 875,862 | +0.38(+1.32%) |
Feb 09, 2018 | 28.45 | 28.52 | 27.69 | 28.37 | 1,820,942 | +0.11(+0.39%) |
Feb 08, 2018 | 28.95 | 28.95 | 28.22 | 28.26 | 1,227,542 | -0.74(-2.55%) |
Feb 07, 2018 | 28.91 | 29.24 | 28.91 | 29.00 | 907,034 | -0.18(-0.62%) |
Feb 06, 2018 | 28.69 | 29.21 | 28.57 | 29.18 | 1,050,426 | +0.44(+1.53%) |
Feb 05, 2018 | 29.37 | 29.52 | 28.45 | 28.74 | 1,501,264 | -0.94(-3.17%) |
Feb 02, 2018 | 29.97 | 30.01 | 29.67 | 29.68 | 790,798 | -0.42(-1.40%) |
Feb 01, 2018 | 30.08 | 30.22 | 30.04 | 30.10 | 548,889 | -0.02(-0.07%) |
Jan 31, 2018 | 30.24 | 30.24 | 30.09 | 30.12 | 730,512 | -0.09(-0.30%) |
Jan 30, 2018 | 30.23 | 30.26 | 30.23 | 30.21 | 1,350,357 | -0.28(-0.92%) |
Jan 29, 2018 | 30.53 | 30.56 | 30.46 | 30.49 | 978,648 | -0.22(-0.72%) |
Jan 26, 2018 | 30.60 | 30.71 | 30.55 | 30.71 | 1,714,685 | +0.21(+0.67%) |
Jan 25, 2018 | 30.59 | 30.59 | 30.39 | 30.50 | 1,789,143 | -0.11(-0.36%) |
Jan 24, 2018 | 30.76 | 30.80 | 30.49 | 30.61 | 1,888,071 | -0.24(-0.76%) |
Jan 23, 2018 | 30.85 | 30.88 | 30.78 | 30.85 | 1,205,254 | +0.02(+0.06%) |
Jan 22, 2018 | 30.72 | 30.86 | 30.70 | 30.83 | 694,112 | +0.09(+0.29%) |
Jan 19, 2018 | 30.69 | 30.74 | 30.62 | 30.74 | 929,256 | +0.18(+0.61%) |
Jan 18, 2018 | 30.50 | 30.59 | 30.45 | 30.55 | 896,821 | -0.11(-0.34%) |
Jan 17, 2018 | 30.56 | 30.72 | 30.50 | 30.66 | 1,339,941 | +0.23(+0.76%) |
Jan 16, 2018 | 30.67 | 30.70 | 30.37 | 30.43 | 4,421,217 | -0.20(-0.65%) |
Jan 12, 2018 | 30.63 | 30.63 | 30.63 | 0 | +0.06(+0.20%) | |
Jan 11, 2018 | 30.46 | 30.58 | 30.43 | 30.57 | 799,733 | +0.10(+0.33%) |
Jan 10, 2018 | 30.52 | 30.47 | 648,914 | -0.17(-0.55%) | ||
Jan 09, 2018 | 30.59 | 30.64 | 30.56 | 30.64 | 1,115,392 | +0.08(+0.26%) |
Jan 08, 2018 | 30.53 | 30.57 | 30.50 | 30.56 | 732,286 | +0.08(+0.26%) |
Jan 05, 2018 | 30.44 | 30.50 | 30.39 | 30.48 | 914,793 | +0.20(+0.66%) |
Jan 04, 2018 | 30.28 | 30.32 | 30.22 | 30.28 | 872,997 | +0.25(+0.83%) |
Jan 03, 2018 | 29.84 | 30.04 | 29.81 | 30.03 | 674,333 | +0.25(+0.84%) |
Jan 02, 2018 | 29.66 | 29.78 | 29.62 | 29.78 | 882,315 | +0.10(+0.32%) |
Dec 29, 2017 | 29.68 | 29.68 | 29.68 | 0 | -0.06(-0.20%) | |
Dec 28, 2017 | 29.76 | 29.82 | 29.71 | 29.75 | 574,643 | -0.05(-0.17%) |
Dec 27, 2017 | 29.78 | 29.84 | 29.75 | 29.79 | 682,273 | -0.01(-0.03%) |
Dec 26, 2017 | 29.79 | 29.84 | 29.76 | 29.80 | 325,602 | -0.03(-0.12%) |
Dec 22, 2017 | 29.73 | 29.84 | 29.73 | 29.84 | 750,028 | +0.10(+0.33%) |
Dec 21, 2017 | 29.76 | 29.88 | 29.74 | 29.74 | 490,364 | +0.07(+0.23%) |
Dec 20, 2017 | 29.78 | 29.78 | 29.62 | 29.67 | 454,415 | -0.04(-0.13%) |
Dec 19, 2017 | 29.83 | 29.83 | 29.70 | 29.71 | 889,943 | -0.15(-0.50%) |
Dec 18, 2017 | 29.79 | 29.88 | 29.79 | 29.86 | 420,266 | +0.29(+0.97%) |
Dec 15, 2017 | 29.46 | 29.61 | 29.46 | 29.57 | 963,390 | +0.10(+0.34%) |
Dec 14, 2017 | 29.62 | 29.64 | 29.43 | 29.47 | 433,975 | -0.13(-0.45%) |
Dec 13, 2017 | 29.68 | 29.72 | 29.60 | 29.61 | 622,926 | -0.10(-0.35%) |
Dec 12, 2017 | 29.64 | 29.75 | 29.64 | 29.71 | 902,519 | +0.07(+0.23%) |
Dec 11, 2017 | 29.59 | 29.66 | 29.57 | 29.64 | 443,890 | +0.07(+0.23%) |
Dec 08, 2017 | 29.53 | 29.58 | 29.48 | 29.57 | 413,661 | +0.21(+0.71%) |
Dec 07, 2017 | 29.28 | 29.38 | 29.25 | 29.36 | 433,264 | +0.16(+0.54%) |
Dec 06, 2017 | 29.21 | 29.28 | 29.15 | 29.21 | 553,212 | +0.00(+0.00%) |
Dec 05, 2017 | 29.33 | 29.37 | 29.21 | 29.21 | 1,646,147 | -0.03(-0.12%) |
Dec 04, 2017 | 29.43 | 29.44 | 29.24 | 29.24 | 1,222,228 | -0.01(-0.05%) |