Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 28.09 | 28.38 | 27.84 | 27.92 | 809,002 | -0.22(-0.78%) |
Feb 27, 2018 | 28.44 | 28.66 | 28.14 | 28.14 | 537,308 | -0.37(-1.30%) |
Feb 26, 2018 | 28.33 | 28.52 | 28.27 | 28.51 | 133,306 | +0.23(+0.81%) |
Feb 23, 2018 | 27.39 | 28.28 | 27.13 | 28.28 | 346,076 | +1.00(+3.65%) |
Feb 22, 2018 | 27.26 | 27.29 | 498,941 | -0.29(-1.07%) | ||
Feb 21, 2018 | 28.04 | 28.14 | 27.58 | 27.58 | 244,221 | -0.58(-2.06%) |
Feb 20, 2018 | 28.29 | 28.37 | 28.05 | 28.16 | 156,490 | -0.26(-0.91%) |
Feb 16, 2018 | 28.42 | 28.42 | 28.42 | 0 | +0.23(+0.82%) | |
Feb 15, 2018 | 27.75 | 28.23 | 27.57 | 28.19 | 106,412 | +0.56(+2.03%) |
Feb 14, 2018 | 27.51 | 27.72 | 27.29 | 27.63 | 194,209 | +0.12(+0.44%) |
Feb 13, 2018 | 27.34 | 27.60 | 27.18 | 27.51 | 127,075 | -0.03(-0.11%) |
Feb 12, 2018 | 27.37 | 27.68 | 27.18 | 27.54 | 287,802 | +0.36(+1.32%) |
Feb 09, 2018 | 27.49 | 27.49 | 26.56 | 27.18 | 901,777 | +0.07(+0.26%) |
Feb 08, 2018 | 28.29 | 28.29 | 27.11 | 27.11 | 338,782 | -1.06(-3.76%) |
Feb 07, 2018 | 27.86 | 28.30 | 27.86 | 28.17 | 520,760 | +0.12(+0.43%) |
Feb 06, 2018 | 27.40 | 28.12 | 27.35 | 28.05 | 469,503 | -0.19(-0.67%) |
Feb 05, 2018 | 28.70 | 28.92 | 28.02 | 28.24 | 397,766 | -0.78(-2.69%) |
Feb 02, 2018 | 29.24 | 29.55 | 28.92 | 29.02 | 271,959 | -0.50(-1.69%) |
Feb 01, 2018 | 29.51 | 29.72 | 29.44 | 29.52 | 213,863 | -0.03(-0.10%) |
Jan 31, 2018 | 29.52 | 29.73 | 29.34 | 29.55 | 351,004 | +0.01(+0.03%) |
Jan 30, 2018 | 29.46 | 29.64 | 29.46 | 29.54 | 259,214 | +0.03(+0.10%) |
Jan 29, 2018 | 29.54 | 29.72 | 29.32 | 29.51 | 199,054 | -0.22(-0.74%) |
Jan 26, 2018 | 29.52 | 29.76 | 29.48 | 29.73 | 60,963 | +0.24(+0.81%) |
Jan 25, 2018 | 29.46 | 29.52 | 29.39 | 29.49 | 207,783 | +0.10(+0.36%) |
Jan 24, 2018 | 29.36 | 29.61 | 29.31 | 29.39 | 328,069 | +0.06(+0.19%) |
Jan 23, 2018 | 29.84 | 29.84 | 29.23 | 29.33 | 236,648 | -0.38(-1.28%) |
Jan 22, 2018 | 29.29 | 29.74 | 28.91 | 29.71 | 199,330 | +0.51(+1.75%) |
Jan 19, 2018 | 29.01 | 29.25 | 28.87 | 29.20 | 127,308 | +0.22(+0.76%) |
Jan 18, 2018 | 29.25 | 29.34 | 28.89 | 28.98 | 191,462 | -0.15(-0.51%) |
Jan 17, 2018 | 29.29 | 29.31 | 29.07 | 29.13 | 187,671 | -0.01(-0.03%) |
Jan 16, 2018 | 29.58 | 29.63 | 29.14 | 29.14 | 284,905 | -0.41(-1.39%) |
Jan 12, 2018 | 29.55 | 29.55 | 29.55 | 0 | +0.32(+1.09%) | |
Jan 11, 2018 | 28.89 | 29.29 | 28.86 | 29.23 | 199,355 | +0.37(+1.28%) |
Jan 10, 2018 | 28.82 | 28.86 | 209,784 | -0.37(-1.27%) | ||
Jan 09, 2018 | 29.64 | 29.71 | 29.23 | 29.23 | 132,443 | -0.28(-0.95%) |
Jan 08, 2018 | 29.28 | 29.62 | 29.23 | 29.51 | 158,782 | +0.22(+0.75%) |
Jan 05, 2018 | 29.56 | 29.68 | 29.22 | 29.29 | 210,585 | -0.12(-0.41%) |
Jan 04, 2018 | 29.25 | 29.50 | 28.99 | 29.41 | 823,541 | +0.16(+0.55%) |
Jan 03, 2018 | 29.44 | 29.62 | 29.22 | 29.25 | 411,386 | -0.32(-1.08%) |
Jan 02, 2018 | 29.59 | 29.66 | 29.44 | 29.57 | 896,774 | +0.16(+0.54%) |
Dec 29, 2017 | 29.41 | 29.41 | 29.41 | 0 | -0.26(-0.88%) | |
Dec 28, 2017 | 29.51 | 29.66 | 29.47 | 29.67 | 162,376 | +0.17(+0.58%) |
Dec 27, 2017 | 29.66 | 29.97 | 29.42 | 29.50 | 208,843 | -0.08(-0.27%) |
Dec 26, 2017 | 29.52 | 29.83 | 29.52 | 29.58 | 279,214 | +0.10(+0.34%) |
Dec 22, 2017 | 29.41 | 29.55 | 29.34 | 29.48 | 341,233 | +0.08(+0.27%) |
Dec 21, 2017 | 29.54 | 29.62 | 29.01 | 29.40 | 211,546 | +0.15(+0.51%) |
Dec 20, 2017 | 29.27 | 29.45 | 29.20 | 29.25 | 195,197 | +0.19(+0.65%) |
Dec 19, 2017 | 29.76 | 29.76 | 29.06 | 29.06 | 511,614 | -0.43(-1.46%) |
Dec 18, 2017 | 29.43 | 29.69 | 29.01 | 29.49 | 259,239 | +0.34(+1.16%) |
Dec 15, 2017 | 29.29 | 29.38 | 29.03 | 29.15 | 280,233 | +0.06(+0.20%) |
Dec 14, 2017 | 29.58 | 29.58 | 29.05 | 29.09 | 448,643 | -0.49(-1.64%) |
Dec 13, 2017 | 29.19 | 29.76 | 29.19 | 29.58 | 344,531 | +0.30(+1.02%) |
Dec 12, 2017 | 29.21 | 29.42 | 29.14 | 29.28 | 517,864 | +0.05(+0.17%) |
Dec 11, 2017 | 28.82 | 29.49 | 28.82 | 29.23 | 719,476 | +0.55(+1.90%) |
Dec 08, 2017 | 28.45 | 28.78 | 28.35 | 28.69 | 255,449 | +0.38(+1.33%) |
Dec 07, 2017 | 28.46 | 28.73 | 28.29 | 28.31 | 256,476 | -0.17(-0.59%) |
Dec 06, 2017 | 29.24 | 29.25 | 28.46 | 28.48 | 393,167 | -0.74(-2.54%) |
Dec 05, 2017 | 29.87 | 29.87 | 29.20 | 29.22 | 384,395 | -0.64(-2.16%) |
Dec 04, 2017 | 29.99 | 30.33 | 29.81 | 29.87 | 565,718 | -0.02(-0.07%) |