Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.79 | 29.94 | 29.36 | 29.41 | 1,844,817 | -0.27(-0.90%) |
Feb 27, 2018 | 29.61 | 29.83 | 29.35 | 29.68 | 1,583,742 | +0.15(+0.51%) |
Feb 26, 2018 | 29.49 | 29.70 | 29.15 | 29.53 | 1,621,605 | +0.20(+0.69%) |
Feb 23, 2018 | 29.29 | 29.73 | 29.21 | 29.33 | 884,295 | +0.01(+0.05%) |
Feb 22, 2018 | 29.00 | 29.31 | 1,793,877 | -0.29(-0.99%) | ||
Feb 21, 2018 | 29.70 | 29.98 | 29.34 | 29.61 | 1,507,599 | +0.04(+0.12%) |
Feb 20, 2018 | 29.78 | 29.81 | 29.05 | 29.57 | 2,384,451 | -0.38(-1.28%) |
Feb 16, 2018 | 29.95 | 29.95 | 29.95 | 0 | +0.00(+0.01%) | |
Feb 15, 2018 | 30.15 | 30.34 | 28.73 | 29.95 | 1,794,618 | -0.06(-0.21%) |
Feb 14, 2018 | 30.02 | 28.94 | 30.01 | 2,075,181 | +0.87(+3.00%) | |
Feb 13, 2018 | 29.00 | 29.21 | 28.52 | 29.14 | 1,873,929 | +0.17(+0.59%) |
Feb 12, 2018 | 29.09 | 29.32 | 28.64 | 28.97 | 1,372,311 | +0.01(+0.03%) |
Feb 09, 2018 | 28.85 | 29.17 | 28.45 | 28.96 | 1,773,444 | +0.29(+1.01%) |
Feb 08, 2018 | 29.32 | 29.34 | 28.66 | 28.67 | 1,918,785 | -0.66(-2.24%) |
Feb 07, 2018 | 28.91 | 29.42 | 28.72 | 29.33 | 2,218,062 | +0.38(+1.30%) |
Feb 06, 2018 | 28.82 | 29.28 | 28.69 | 28.95 | 2,096,817 | -0.61(-2.05%) |
Feb 05, 2018 | 30.13 | 30.33 | 29.16 | 29.56 | 1,458,423 | -0.76(-2.51%) |
Feb 02, 2018 | 30.41 | 30.66 | 30.21 | 30.32 | 947,862 | -0.10(-0.32%) |
Feb 01, 2018 | 30.17 | 30.61 | 30.13 | 30.41 | 1,735,530 | +0.10(+0.33%) |
Jan 31, 2018 | 30.29 | 30.47 | 30.16 | 30.31 | 2,036,589 | +0.03(+0.10%) |
Jan 30, 2018 | 30.36 | 30.36 | 30.17 | 30.28 | 1,409,913 | -0.15(-0.49%) |
Jan 29, 2018 | 30.58 | 30.78 | 30.32 | 30.43 | 1,160,751 | -0.27(-0.87%) |
Jan 26, 2018 | 30.94 | 30.95 | 30.56 | 30.70 | 1,344,996 | -0.09(-0.29%) |
Jan 25, 2018 | 31.09 | 31.11 | 30.72 | 30.79 | 957,603 | -0.35(-1.11%) |
Jan 24, 2018 | 31.12 | 31.35 | 30.98 | 31.14 | 1,051,125 | +0.01(+0.03%) |
Jan 23, 2018 | 30.84 | 31.20 | 30.27 | 31.13 | 1,525,812 | +0.21(+0.68%) |
Jan 22, 2018 | 30.46 | 31.59 | 30.44 | 30.92 | 1,987,680 | +0.53(+1.76%) |
Jan 19, 2018 | 30.00 | 30.44 | 29.90 | 30.38 | 1,447,611 | +0.41(+1.37%) |
Jan 18, 2018 | 30.33 | 29.88 | 29.97 | 1,448,601 | -0.36(-1.18%) | |
Jan 17, 2018 | 30.62 | 30.68 | 29.97 | 30.33 | 2,122,410 | -0.13(-0.43%) |
Jan 16, 2018 | 30.22 | 30.65 | 30.20 | 30.46 | 1,957,638 | +0.23(+0.76%) |
Jan 12, 2018 | 30.23 | 30.23 | 30.23 | 0 | +0.61(+2.05%) | |
Jan 11, 2018 | 28.86 | 29.75 | 28.86 | 29.62 | 2,808,360 | +0.71(+2.44%) |
Jan 10, 2018 | 29.11 | 28.89 | 28.92 | 1,373,598 | -0.16(-0.55%) | |
Jan 09, 2018 | 29.40 | 29.56 | 29.07 | 29.08 | 1,293,570 | -0.38(-1.29%) |
Jan 08, 2018 | 29.47 | 29.57 | 29.22 | 29.46 | 1,380,327 | +0.00(+0.01%) |
Jan 05, 2018 | 29.66 | 29.87 | 29.31 | 29.45 | 1,257,210 | -0.12(-0.39%) |
Jan 04, 2018 | 29.46 | 29.84 | 29.07 | 29.57 | 1,835,205 | +0.11(+0.37%) |
Jan 03, 2018 | 29.47 | 30.02 | 29.11 | 29.46 | 1,887,747 | +0.03(+0.09%) |
Jan 02, 2018 | 30.40 | 30.42 | 29.38 | 29.43 | 1,334,088 | -0.82(-2.72%) |
Dec 29, 2017 | 30.26 | 30.26 | 30.26 | 0 | -0.03(-0.09%) | |
Dec 28, 2017 | 30.19 | 30.32 | 29.94 | 30.28 | 829,722 | +0.12(+0.41%) |
Dec 27, 2017 | 30.09 | 30.30 | 29.96 | 30.16 | 1,146,549 | +0.07(+0.23%) |
Dec 26, 2017 | 29.84 | 30.33 | 29.84 | 30.09 | 770,049 | +0.19(+0.62%) |
Dec 22, 2017 | 29.83 | 30.08 | 29.80 | 29.90 | 869,583 | +0.07(+0.23%) |
Dec 21, 2017 | 29.86 | 29.99 | 29.77 | 29.83 | 1,204,857 | -0.02(-0.06%) |
Dec 20, 2017 | 30.26 | 30.40 | 29.82 | 29.85 | 1,181,964 | -0.32(-1.07%) |
Dec 19, 2017 | 30.44 | 30.55 | 30.13 | 30.17 | 1,247,808 | -0.28(-0.93%) |
Dec 18, 2017 | 30.73 | 30.85 | 30.42 | 30.46 | 1,212,303 | -0.21(-0.70%) |
Dec 15, 2017 | 29.90 | 30.77 | 29.90 | 30.67 | 3,076,455 | +0.74(+2.46%) |
Dec 14, 2017 | 30.18 | 30.28 | 29.85 | 29.93 | 1,875,411 | -0.23(-0.77%) |
Dec 13, 2017 | 30.81 | 30.81 | 30.08 | 30.17 | 1,696,239 | -0.58(-1.90%) |
Dec 12, 2017 | 30.81 | 30.83 | 30.36 | 30.75 | 1,103,346 | -0.11(-0.35%) |
Dec 11, 2017 | 30.58 | 30.88 | 30.49 | 30.86 | 1,494,342 | +0.19(+0.61%) |
Dec 08, 2017 | 30.75 | 30.83 | 30.49 | 30.67 | 999,549 | +0.05(+0.17%) |
Dec 07, 2017 | 30.84 | 30.97 | 30.55 | 30.62 | 1,190,595 | -0.34(-1.09%) |
Dec 06, 2017 | 30.83 | 31.07 | 30.72 | 30.95 | 1,166,925 | +0.05(+0.16%) |
Dec 05, 2017 | 31.31 | 31.36 | 30.79 | 30.90 | 1,284,312 | -0.31(-0.98%) |
Dec 04, 2017 | 31.73 | 31.73 | 31.18 | 31.21 | 1,365,999 | -0.41(-1.30%) |