Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 30.21 | 30.32 | 29.57 | 29.61 | 110,272 | -0.37(-1.23%) |
Feb 27, 2018 | 30.35 | 30.72 | 29.61 | 29.98 | 85,501 | -0.28(-0.91%) |
Feb 26, 2018 | 29.66 | 30.58 | 29.29 | 30.26 | 99,911 | +0.83(+2.81%) |
Feb 23, 2018 | 29.75 | 29.89 | 29.34 | 29.43 | 65,544 | +0.00(+0.00%) |
Feb 22, 2018 | 29.84 | 30.16 | 29.29 | 29.43 | 76,325 | -0.37(-1.23%) |
Feb 21, 2018 | 29.06 | 30.03 | 28.37 | 29.80 | 107,342 | +0.78(+2.69%) |
Feb 20, 2018 | 29.06 | 29.52 | 28.74 | 29.01 | 154,736 | -0.55(-1.87%) |
Feb 16, 2018 | 29.57 | 29.57 | 29.57 | 0 | -0.23(-0.77%) | |
Feb 15, 2018 | 29.20 | 29.20 | 28.05 | 29.80 | 201,989 | +0.90(+3.10%) |
Feb 14, 2018 | 28.28 | 29.06 | 28.28 | 28.90 | 84,647 | +0.30(+1.05%) |
Feb 13, 2018 | 27.91 | 28.92 | 27.68 | 28.60 | 130,115 | +0.51(+1.80%) |
Feb 12, 2018 | 29.43 | 29.46 | 27.59 | 28.09 | 141,532 | -1.29(-4.38%) |
Feb 09, 2018 | 28.09 | 29.70 | 27.91 | 29.38 | 144,774 | +1.66(+5.97%) |
Feb 08, 2018 | 28.23 | 28.23 | 26.99 | 27.73 | 128,080 | -0.37(-1.31%) |
Feb 07, 2018 | 28.00 | 28.00 | 27.50 | 28.09 | 67,069 | -0.09(-0.33%) |
Feb 06, 2018 | 26.30 | 28.37 | 25.98 | 28.19 | 151,993 | +0.46(+1.66%) |
Feb 05, 2018 | 28.46 | 28.92 | 28.46 | 27.73 | 122,629 | -1.20(-4.13%) |
Feb 02, 2018 | 30.58 | 30.79 | 28.83 | 28.92 | 144,077 | -2.02(-6.54%) |
Feb 01, 2018 | 30.62 | 31.27 | 30.44 | 30.95 | 90,104 | +0.05(+0.15%) |
Jan 31, 2018 | 31.59 | 31.91 | 30.67 | 30.90 | 100,405 | -0.69(-2.18%) |
Jan 30, 2018 | 32.46 | 32.69 | 31.22 | 31.59 | 94,768 | -1.10(-3.38%) |
Jan 29, 2018 | 33.29 | 33.29 | 32.55 | 32.69 | 109,421 | -0.55(-1.66%) |
Jan 26, 2018 | 33.01 | 33.29 | 32.37 | 33.24 | 86,121 | +0.28(+0.84%) |
Jan 25, 2018 | 32.42 | 33.20 | 32.23 | 32.97 | 66,203 | +0.78(+2.43%) |
Jan 24, 2018 | 31.77 | 32.32 | 31.59 | 32.19 | 71,472 | +0.41(+1.30%) |
Jan 23, 2018 | 32.14 | 32.43 | 31.45 | 31.77 | 123,210 | -0.74(-2.26%) |
Jan 22, 2018 | 31.96 | 33.01 | 31.31 | 32.51 | 168,901 | +0.37(+1.14%) |
Jan 19, 2018 | 31.68 | 32.42 | 31.43 | 32.14 | 89,107 | +0.37(+1.16%) |
Jan 18, 2018 | 32.51 | 32.51 | 31.54 | 31.77 | 96,379 | -0.60(-1.85%) |
Jan 17, 2018 | 31.13 | 32.83 | 30.95 | 32.37 | 171,893 | +1.29(+4.14%) |
Jan 16, 2018 | 31.18 | 31.64 | 30.81 | 31.08 | 101,356 | +0.05(+0.15%) |
Jan 12, 2018 | 31.04 | 31.04 | 31.04 | 0 | -0.60(-1.89%) | |
Jan 11, 2018 | 30.99 | 31.54 | 30.81 | 31.64 | 117,851 | +0.60(+1.93%) |
Jan 10, 2018 | 30.53 | 31.36 | 30.21 | 31.04 | 106,575 | +0.15(+0.49%) |
Jan 09, 2018 | 32.67 | 33.26 | 30.84 | 30.89 | 165,548 | -1.56(-4.80%) |
Jan 08, 2018 | 32.08 | 32.58 | 30.84 | 32.44 | 169,650 | +0.46(+1.43%) |
Jan 05, 2018 | 32.53 | 33.31 | 31.80 | 31.98 | 157,264 | -0.18(-0.57%) |
Jan 04, 2018 | 32.81 | 32.81 | 31.34 | 32.17 | 158,865 | -0.46(-1.40%) |
Jan 03, 2018 | 33.40 | 33.59 | 32.30 | 32.62 | 130,790 | -0.78(-2.33%) |
Jan 02, 2018 | 31.80 | 33.81 | 31.66 | 33.40 | 136,301 | +1.74(+5.49%) |
Dec 29, 2017 | 31.66 | 31.66 | 31.66 | 0 | -0.73(-2.26%) | |
Dec 28, 2017 | 32.21 | 32.51 | 31.16 | 32.40 | 153,956 | +0.23(+0.71%) |
Dec 27, 2017 | 33.22 | 33.27 | 32.03 | 32.17 | 91,171 | -1.10(-3.30%) |
Dec 26, 2017 | 31.80 | 33.40 | 31.80 | 33.26 | 119,917 | +1.51(+4.76%) |
Dec 22, 2017 | 31.89 | 32.12 | 31.30 | 31.75 | 137,368 | -0.32(-1.00%) |
Dec 21, 2017 | 30.98 | 32.35 | 30.70 | 32.08 | 177,444 | +1.24(+4.01%) |
Dec 20, 2017 | 32.12 | 32.12 | 30.61 | 30.84 | 127,330 | -0.96(-3.02%) |
Dec 19, 2017 | 31.21 | 32.12 | 31.11 | 31.80 | 210,312 | +0.69(+2.21%) |
Dec 18, 2017 | 30.84 | 32.72 | 30.70 | 31.11 | 180,274 | +0.92(+3.03%) |
Dec 15, 2017 | 29.24 | 30.38 | 29.24 | 30.20 | 297,143 | +1.01(+3.45%) |
Dec 14, 2017 | 30.29 | 30.57 | 29.10 | 29.19 | 150,833 | -0.96(-3.19%) |
Dec 13, 2017 | 29.74 | 30.46 | 29.60 | 30.15 | 148,040 | +0.55(+1.85%) |
Dec 12, 2017 | 30.57 | 30.61 | 29.33 | 29.60 | 221,695 | -0.82(-2.71%) |
Dec 11, 2017 | 29.38 | 31.30 | 29.38 | 30.43 | 354,049 | +1.78(+6.23%) |
Dec 08, 2017 | 28.14 | 28.99 | 28.00 | 28.64 | 203,110 | +0.69(+2.45%) |
Dec 07, 2017 | 26.95 | 28.05 | 26.90 | 27.96 | 474,681 | +2.61(+10.29%) |
Dec 06, 2017 | 25.35 | 25.85 | 25.21 | 25.35 | 81,740 | +0.00(+0.00%) |
Dec 05, 2017 | 27.00 | 27.17 | 25.12 | 25.35 | 110,169 | -1.56(-5.78%) |
Dec 04, 2017 | 25.81 | 27.55 | 25.81 | 26.90 | 134,073 | +1.33(+5.19%) |