Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.13 | 29.59 | 28.46 | 28.53 | 1,304,634 | -0.62(-2.14%) |
Feb 27, 2018 | 29.71 | 30.21 | 28.62 | 29.15 | 1,461,409 | -0.60(-2.02%) |
Feb 26, 2018 | 29.50 | 30.00 | 28.41 | 29.75 | 2,382,015 | -1.34(-4.32%) |
Feb 23, 2018 | 30.77 | 31.20 | 30.63 | 31.09 | 946,415 | +0.67(+2.21%) |
Feb 22, 2018 | 30.32 | 30.42 | 1,358,401 | -0.28(-0.92%) | ||
Feb 21, 2018 | 30.92 | 31.30 | 30.67 | 30.70 | 693,631 | -0.18(-0.57%) |
Feb 20, 2018 | 30.92 | 31.38 | 30.67 | 30.88 | 754,492 | -0.14(-0.46%) |
Feb 16, 2018 | 31.02 | 31.02 | 31.02 | 0 | +0.32(+1.04%) | |
Feb 15, 2018 | 31.45 | 31.45 | 30.55 | 30.70 | 545,790 | -0.42(-1.36%) |
Feb 14, 2018 | 30.07 | 31.20 | 29.93 | 31.13 | 577,199 | +0.85(+2.80%) |
Feb 13, 2018 | 29.36 | 30.39 | 29.36 | 30.28 | 412,572 | +0.85(+2.88%) |
Feb 12, 2018 | 29.26 | 29.75 | 28.87 | 29.43 | 960,038 | +0.35(+1.22%) |
Feb 09, 2018 | 28.90 | 29.50 | 28.30 | 29.08 | 866,914 | +0.49(+1.73%) |
Feb 08, 2018 | 29.47 | 29.50 | 28.51 | 28.58 | 866,270 | -0.88(-3.00%) |
Feb 07, 2018 | 29.33 | 29.71 | 29.29 | 29.47 | 464,250 | +0.07(+0.24%) |
Feb 06, 2018 | 28.66 | 30.00 | 28.62 | 29.40 | 692,806 | +0.14(+0.48%) |
Feb 05, 2018 | 30.17 | 30.17 | 28.13 | 29.26 | 766,355 | -1.31(-4.28%) |
Feb 02, 2018 | 31.20 | 31.20 | 30.23 | 30.56 | 705,214 | -0.88(-2.81%) |
Feb 01, 2018 | 31.38 | 31.45 | 30.60 | 31.45 | 439,453 | +0.04(+0.11%) |
Jan 31, 2018 | 31.73 | 31.76 | 31.30 | 31.41 | 475,781 | -0.04(-0.11%) |
Jan 30, 2018 | 31.41 | 31.66 | 31.02 | 31.45 | 366,502 | -0.04(-0.11%) |
Jan 29, 2018 | 31.98 | 32.01 | 31.45 | 31.48 | 377,633 | -0.46(-1.44%) |
Jan 26, 2018 | 31.98 | 32.15 | 31.68 | 31.94 | 720,559 | -0.04(-0.11%) |
Jan 25, 2018 | 32.47 | 32.47 | 31.27 | 31.98 | 615,192 | -0.11(-0.33%) |
Jan 24, 2018 | 30.74 | 32.31 | 30.74 | 32.08 | 839,615 | +1.59(+5.21%) |
Jan 23, 2018 | 30.42 | 30.60 | 30.10 | 30.49 | 287,630 | +0.04(+0.12%) |
Jan 22, 2018 | 30.49 | 30.60 | 30.07 | 30.46 | 423,903 | +0.07(+0.23%) |
Jan 19, 2018 | 29.36 | 30.42 | 29.36 | 30.39 | 603,077 | +1.10(+3.74%) |
Jan 18, 2018 | 29.64 | 29.79 | 29.26 | 29.29 | 301,636 | -0.39(-1.31%) |
Jan 17, 2018 | 29.61 | 29.80 | 29.16 | 29.68 | 645,519 | +0.14(+0.48%) |
Jan 16, 2018 | 30.14 | 30.46 | 29.43 | 29.54 | 522,195 | -0.35(-1.18%) |
Jan 12, 2018 | 29.89 | 29.89 | 29.89 | 0 | +0.28(+0.95%) | |
Jan 11, 2018 | 29.18 | 29.82 | 29.01 | 29.61 | 854,618 | +0.53(+1.82%) |
Jan 10, 2018 | 28.73 | 29.08 | 495,231 | -0.21(-0.72%) | ||
Jan 09, 2018 | 29.04 | 29.43 | 29.01 | 29.29 | 817,521 | +0.25(+0.85%) |
Jan 08, 2018 | 28.69 | 29.08 | 28.23 | 29.04 | 746,348 | +0.74(+2.62%) |
Jan 05, 2018 | 27.91 | 28.34 | 27.77 | 28.30 | 669,114 | +0.67(+2.43%) |
Jan 04, 2018 | 27.95 | 28.20 | 27.54 | 27.63 | 730,969 | -0.18(-0.64%) |
Jan 03, 2018 | 27.49 | 27.84 | 27.08 | 27.81 | 809,490 | +0.42(+1.55%) |
Jan 02, 2018 | 28.41 | 28.44 | 26.68 | 27.38 | 1,228,449 | -0.81(-2.88%) |
Dec 29, 2017 | 28.20 | 28.20 | 28.20 | 0 | +0.11(+0.38%) | |
Dec 28, 2017 | 27.95 | 28.16 | 27.70 | 28.09 | 351,983 | +0.25(+0.89%) |
Dec 27, 2017 | 28.02 | 28.07 | 27.67 | 27.84 | 487,210 | -0.14(-0.50%) |
Dec 26, 2017 | 28.44 | 28.44 | 27.91 | 27.98 | 470,112 | -0.42(-1.49%) |
Dec 22, 2017 | 28.69 | 28.69 | 28.12 | 28.41 | 388,173 | -0.25(-0.86%) |
Dec 21, 2017 | 28.83 | 28.94 | 28.44 | 28.66 | 448,742 | -0.07(-0.25%) |
Dec 20, 2017 | 28.20 | 28.90 | 28.05 | 28.73 | 412,511 | +0.78(+2.78%) |
Dec 19, 2017 | 28.37 | 28.76 | 27.95 | 27.95 | 672,314 | -0.25(-0.88%) |
Dec 18, 2017 | 28.09 | 28.48 | 27.98 | 28.20 | 625,021 | +0.39(+1.40%) |
Dec 15, 2017 | 27.56 | 28.27 | 27.56 | 27.81 | 1,140,620 | +0.32(+1.16%) |
Dec 14, 2017 | 27.91 | 28.23 | 27.37 | 27.49 | 688,364 | -0.28(-1.02%) |
Dec 13, 2017 | 27.67 | 27.95 | 27.61 | 27.77 | 526,007 | +0.11(+0.38%) |
Dec 12, 2017 | 27.98 | 28.16 | 27.63 | 27.67 | 683,335 | -0.25(-0.89%) |
Dec 11, 2017 | 28.20 | 28.44 | 27.84 | 27.91 | 828,661 | -0.21(-0.75%) |
Dec 08, 2017 | 28.34 | 28.48 | 28.02 | 28.12 | 569,659 | +0.00(+0.00%) |
Dec 07, 2017 | 27.56 | 28.27 | 27.45 | 975,379 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.91 | 28.02 | 27.52 | 27.59 | 707,049 | -0.32(-1.14%) |
Dec 05, 2017 | 27.38 | 28.23 | 27.21 | 27.91 | 900,444 | +0.53(+1.94%) |
Dec 04, 2017 | 27.31 | 27.88 | 27.17 | 27.38 | 1,134,919 | +0.18(+0.65%) |