Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 31.10 | 31.12 | 30.56 | 30.61 | 64,874 | -0.37(-1.19%) |
Feb 27, 2018 | 31.51 | 31.52 | 30.96 | 30.98 | 47,986 | -0.37(-1.18%) |
Feb 26, 2018 | 31.33 | 31.53 | 31.10 | 31.35 | 72,480 | +0.13(+0.42%) |
Feb 23, 2018 | 31.26 | 31.26 | 30.79 | 31.22 | 35,808 | +0.35(+1.13%) |
Feb 22, 2018 | 30.89 | 31.16 | 30.84 | 30.87 | 77,611 | -0.05(-0.16%) |
Feb 21, 2018 | 31.02 | 31.32 | 31.02 | 30.92 | 41,307 | -0.06(-0.19%) |
Feb 20, 2018 | 31.25 | 31.25 | 30.82 | 30.98 | 131,047 | -0.21(-0.67%) |
Feb 16, 2018 | 31.19 | 31.19 | 31.19 | 0 | +0.13(+0.43%) | |
Feb 15, 2018 | 31.18 | 31.18 | 30.72 | 31.06 | 52,040 | +0.26(+0.84%) |
Feb 14, 2018 | 30.26 | 30.80 | 30.26 | 30.80 | 73,130 | +0.58(+1.92%) |
Feb 13, 2018 | 29.88 | 30.24 | 29.87 | 30.22 | 221,247 | +0.04(+0.13%) |
Feb 12, 2018 | 30.13 | 30.33 | 29.78 | 30.18 | 114,180 | +0.33(+1.11%) |
Feb 09, 2018 | 29.99 | 29.99 | 29.04 | 29.85 | 141,366 | +0.50(+1.70%) |
Feb 08, 2018 | 30.56 | 30.79 | 29.30 | 29.35 | 62,659 | -1.20(-3.93%) |
Feb 07, 2018 | 30.36 | 30.75 | 30.36 | 30.55 | 77,072 | +0.04(+0.13%) |
Feb 06, 2018 | 29.73 | 30.62 | 29.46 | 30.51 | 194,691 | -0.13(-0.42%) |
Feb 05, 2018 | 31.05 | 31.31 | 30.30 | 30.64 | 127,280 | -0.78(-2.48%) |
Feb 02, 2018 | 31.99 | 31.99 | 31.40 | 31.42 | 148,509 | -0.63(-1.97%) |
Feb 01, 2018 | 31.80 | 32.11 | 31.80 | 32.05 | 99,941 | +0.03(+0.09%) |
Jan 31, 2018 | 32.29 | 32.29 | 31.88 | 32.02 | 74,215 | -0.03(-0.09%) |
Jan 30, 2018 | 32.23 | 32.24 | 31.98 | 32.05 | 48,170 | -0.39(-1.20%) |
Jan 29, 2018 | 32.70 | 32.70 | 32.34 | 32.44 | 53,402 | -0.23(-0.70%) |
Jan 26, 2018 | 32.71 | 32.71 | 32.43 | 32.67 | 66,669 | +0.15(+0.46%) |
Jan 25, 2018 | 32.75 | 32.75 | 32.36 | 32.52 | 47,598 | -0.03(-0.10%) |
Jan 24, 2018 | 32.86 | 32.86 | 32.42 | 32.55 | 58,078 | -0.12(-0.36%) |
Jan 23, 2018 | 32.67 | 32.68 | 32.43 | 32.67 | 64,343 | +0.12(+0.37%) |
Jan 22, 2018 | 32.57 | 32.57 | 32.36 | 32.55 | 101,834 | +0.18(+0.57%) |
Jan 19, 2018 | 32.23 | 32.38 | 32.02 | 32.37 | 172,125 | +0.34(+1.07%) |
Jan 18, 2018 | 31.93 | 32.19 | 31.93 | 32.02 | 56,970 | -0.17(-0.52%) |
Jan 17, 2018 | 32.24 | 32.25 | 31.96 | 32.19 | 89,966 | +0.21(+0.66%) |
Jan 16, 2018 | 32.48 | 32.48 | 31.86 | 31.98 | 68,224 | -0.17(-0.53%) |
Jan 12, 2018 | 32.15 | 32.15 | 32.15 | 0 | +0.06(+0.19%) | |
Jan 11, 2018 | 31.87 | 32.10 | 31.75 | 32.09 | 117,219 | +0.43(+1.36%) |
Jan 10, 2018 | 31.78 | 31.78 | 31.60 | 31.66 | 98,844 | -0.18(-0.57%) |
Jan 09, 2018 | 32.06 | 32.06 | 31.81 | 31.84 | 72,596 | -0.03(-0.09%) |
Jan 08, 2018 | 31.78 | 31.88 | 31.61 | 31.87 | 42,908 | +0.16(+0.50%) |
Jan 05, 2018 | 31.56 | 31.78 | 31.55 | 31.71 | 88,048 | +0.12(+0.38%) |
Jan 04, 2018 | 31.59 | 31.79 | 31.51 | 31.59 | 104,700 | +0.10(+0.32%) |
Jan 03, 2018 | 31.57 | 31.57 | 31.34 | 31.49 | 65,115 | +0.09(+0.29%) |
Jan 02, 2018 | 31.17 | 31.40 | 31.11 | 31.40 | 74,638 | +0.29(+0.93%) |
Dec 29, 2017 | 31.11 | 31.11 | 31.11 | 0 | -0.19(-0.61%) | |
Dec 28, 2017 | 31.14 | 31.30 | 31.12 | 31.30 | 88,230 | +0.09(+0.29%) |
Dec 27, 2017 | 31.21 | 31.29 | 31.15 | 31.21 | 63,587 | -0.18(-0.57%) |
Dec 26, 2017 | 31.53 | 31.53 | 31.36 | 31.39 | 40,836 | +0.01(+0.03%) |
Dec 22, 2017 | 31.50 | 31.51 | 31.30 | 31.38 | 57,372 | -0.02(-0.06%) |
Dec 21, 2017 | 31.41 | 31.53 | 31.26 | 31.40 | 490,001 | +0.08(+0.26%) |
Dec 20, 2017 | 31.54 | 31.54 | 31.18 | 31.32 | 61,460 | +0.05(+0.16%) |
Dec 19, 2017 | 31.34 | 31.59 | 31.22 | 31.27 | 113,372 | -0.13(-0.41%) |
Dec 18, 2017 | 31.38 | 31.48 | 31.30 | 31.40 | 88,151 | +0.31(+1.00%) |
Dec 15, 2017 | 30.94 | 31.26 | 30.91 | 31.09 | 52,320 | +0.32(+1.02%) |
Dec 14, 2017 | 31.10 | 31.11 | 30.71 | 30.77 | 56,192 | -0.26(-0.82%) |
Dec 13, 2017 | 31.08 | 31.21 | 31.00 | 31.03 | 75,992 | -0.01(-0.03%) |
Dec 12, 2017 | 31.29 | 31.29 | 31.02 | 31.04 | 28,385 | -0.06(-0.19%) |
Dec 11, 2017 | 31.28 | 31.28 | 31.03 | 31.10 | 32,940 | -0.06(-0.19%) |
Dec 08, 2017 | 31.17 | 31.23 | 31.04 | 31.16 | 37,440 | +0.13(+0.42%) |
Dec 07, 2017 | 30.67 | 31.08 | 30.67 | 31.03 | 41,691 | +0.23(+0.73%) |
Dec 06, 2017 | 30.98 | 30.98 | 30.78 | 30.80 | 31,222 | -0.09(-0.28%) |
Dec 05, 2017 | 31.18 | 31.20 | 30.89 | 30.89 | 32,796 | -0.30(-0.96%) |
Dec 04, 2017 | 31.37 | 31.37 | 31.19 | 31.19 | 70,775 | +0.00(+0.00%) |