Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 31.00 | 31.12 | 30.80 | 30.80 | 512,742 | -0.05(-0.16%) |
Feb 27, 2018 | 30.96 | 31.12 | 30.85 | 30.85 | 527,034 | +0.11(+0.37%) |
Feb 26, 2018 | 30.53 | 30.77 | 30.53 | 30.74 | 279,484 | +0.40(+1.30%) |
Feb 23, 2018 | 30.08 | 30.34 | 30.02 | 30.34 | 340,226 | +0.50(+1.68%) |
Feb 22, 2018 | 29.93 | 30.04 | 29.79 | 29.84 | 558,583 | -0.13(-0.43%) |
Feb 21, 2018 | 30.15 | 30.36 | 29.96 | 29.97 | 506,295 | +0.12(+0.41%) |
Feb 20, 2018 | 29.93 | 30.03 | 29.80 | 29.85 | 499,819 | -0.61(-2.02%) |
Feb 16, 2018 | 30.46 | 30.46 | 30.46 | 0 | +0.16(+0.53%) | |
Feb 15, 2018 | 30.23 | 30.34 | 30.07 | 30.30 | 625,535 | +0.28(+0.94%) |
Feb 14, 2018 | 29.40 | 30.04 | 29.32 | 30.02 | 849,285 | +0.36(+1.23%) |
Feb 13, 2018 | 29.70 | 29.65 | 691,351 | -0.32(-1.08%) | ||
Feb 12, 2018 | 29.73 | 30.05 | 29.58 | 29.98 | 626,983 | +0.53(+1.78%) |
Feb 09, 2018 | 29.68 | 29.68 | 28.77 | 29.45 | 1,153,659 | +0.03(+0.11%) |
Feb 08, 2018 | 30.25 | 30.25 | 29.42 | 29.42 | 772,474 | -0.90(-2.96%) |
Feb 07, 2018 | 30.46 | 30.63 | 30.32 | 30.32 | 552,530 | -0.56(-1.81%) |
Feb 06, 2018 | 30.28 | 30.95 | 30.25 | 30.87 | 1,271,545 | +0.42(+1.38%) |
Feb 05, 2018 | 31.08 | 31.17 | 30.24 | 30.45 | 1,172,441 | -1.42(-4.46%) |
Feb 02, 2018 | 32.17 | 32.24 | 31.84 | 31.88 | 375,606 | -0.29(-0.90%) |
Feb 01, 2018 | 32.12 | 32.24 | 31.96 | 32.17 | 506,950 | -0.33(-1.02%) |
Jan 31, 2018 | 32.77 | 32.86 | 32.38 | 32.50 | 510,344 | +0.06(+0.20%) |
Jan 30, 2018 | 32.09 | 32.47 | 32.09 | 32.43 | 425,623 | +0.74(+2.35%) |
Jan 29, 2018 | 31.75 | 31.80 | 31.64 | 31.69 | 212,385 | -0.38(-1.18%) |
Jan 26, 2018 | 31.89 | 32.07 | 31.83 | 32.07 | 303,074 | +0.25(+0.79%) |
Jan 25, 2018 | 31.85 | 31.93 | 31.75 | 31.82 | 233,296 | -0.10(-0.30%) |
Jan 24, 2018 | 32.00 | 32.05 | 31.78 | 31.92 | 350,235 | -0.01(-0.03%) |
Jan 23, 2018 | 31.96 | 31.96 | 31.86 | 31.92 | 165,273 | -0.05(-0.15%) |
Jan 22, 2018 | 31.85 | 31.97 | 31.79 | 31.97 | 169,820 | +0.19(+0.61%) |
Jan 19, 2018 | 31.75 | 31.80 | 31.70 | 31.78 | 237,988 | +0.25(+0.79%) |
Jan 18, 2018 | 31.48 | 31.60 | 31.43 | 31.53 | 354,189 | -0.36(-1.11%) |
Jan 17, 2018 | 31.67 | 31.96 | 31.63 | 31.88 | 382,570 | +0.40(+1.26%) |
Jan 16, 2018 | 31.74 | 31.76 | 31.46 | 31.49 | 336,306 | +0.06(+0.18%) |
Jan 12, 2018 | 31.43 | 31.43 | 31.43 | 0 | -0.17(-0.54%) | |
Jan 11, 2018 | 31.43 | 31.60 | 31.39 | 31.60 | 177,231 | +0.32(+1.03%) |
Jan 10, 2018 | 31.34 | 31.28 | 230,386 | +0.03(+0.10%) | ||
Jan 09, 2018 | 31.24 | 31.32 | 31.11 | 31.25 | 563,510 | +0.38(+1.23%) |
Jan 08, 2018 | 30.75 | 30.93 | 30.75 | 30.87 | 293,619 | +0.15(+0.50%) |
Jan 05, 2018 | 30.53 | 30.76 | 30.49 | 30.71 | 458,557 | -0.16(-0.52%) |
Jan 04, 2018 | 30.72 | 30.93 | 30.66 | 30.87 | 228,567 | +0.21(+0.69%) |
Jan 03, 2018 | 30.49 | 30.71 | 30.44 | 30.66 | 147,586 | +0.30(+0.98%) |
Jan 02, 2018 | 30.30 | 30.36 | 30.20 | 30.36 | 213,607 | +0.15(+0.48%) |
Dec 29, 2017 | 30.22 | 30.22 | 30.22 | 0 | -0.02(-0.08%) | |
Dec 28, 2017 | 30.37 | 30.43 | 30.16 | 30.24 | 199,434 | -0.17(-0.56%) |
Dec 27, 2017 | 30.50 | 30.55 | 30.27 | 30.41 | 239,719 | -0.14(-0.45%) |
Dec 26, 2017 | 30.37 | 30.55 | 30.26 | 30.55 | 259,113 | +0.12(+0.39%) |
Dec 22, 2017 | 30.54 | 30.54 | 30.31 | 30.43 | 238,340 | +0.00(+0.00%) |
Dec 21, 2017 | 30.44 | 30.50 | 30.43 | 30.43 | 383,004 | +0.10(+0.34%) |
Dec 20, 2017 | 30.53 | 30.54 | 30.31 | 30.33 | 587,314 | -0.09(-0.29%) |
Dec 19, 2017 | 30.54 | 30.56 | 30.39 | 30.42 | 133,239 | -0.18(-0.59%) |
Dec 18, 2017 | 30.48 | 30.62 | 30.48 | 30.60 | 126,203 | +0.17(+0.57%) |
Dec 15, 2017 | 30.37 | 30.44 | 30.35 | 30.43 | 137,089 | +0.01(+0.03%) |
Dec 14, 2017 | 30.52 | 30.52 | 30.39 | 30.42 | 145,009 | -0.18(-0.59%) |
Dec 13, 2017 | 30.54 | 30.65 | 30.48 | 30.60 | 70,322 | +0.02(+0.05%) |
Dec 12, 2017 | 30.50 | 30.61 | 30.43 | 30.58 | 89,329 | +0.13(+0.44%) |
Dec 11, 2017 | 30.43 | 30.46 | 30.37 | 30.45 | 124,858 | +0.10(+0.34%) |
Dec 08, 2017 | 30.43 | 30.45 | 30.23 | 30.35 | 147,774 | +0.12(+0.39%) |
Dec 07, 2017 | 30.17 | 30.29 | 30.17 | 30.23 | 120,545 | +0.12(+0.39%) |
Dec 06, 2017 | 30.00 | 30.13 | 29.98 | 30.11 | 115,573 | +0.13(+0.45%) |
Dec 05, 2017 | 30.02 | 30.04 | 29.93 | 29.97 | 172,065 | +0.08(+0.26%) |
Dec 04, 2017 | 30.20 | 30.20 | 29.87 | 29.90 | 233,421 | -0.14(-0.47%) |