Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 30.05 | 30.13 | 29.70 | 29.80 | 121,423 | -0.23(-0.77%) |
Feb 27, 2018 | 30.20 | 30.44 | 30.01 | 30.03 | 78,523 | -0.47(-1.54%) |
Feb 26, 2018 | 30.51 | 30.58 | 30.35 | 30.50 | 116,803 | +0.25(+0.81%) |
Feb 23, 2018 | 29.94 | 30.26 | 29.92 | 30.25 | 107,823 | +0.33(+1.12%) |
Feb 22, 2018 | 30.05 | 30.09 | 29.90 | 29.92 | 181,843 | +0.15(+0.50%) |
Feb 21, 2018 | 29.97 | 30.26 | 29.77 | 29.77 | 185,400 | +0.10(+0.34%) |
Feb 20, 2018 | 29.70 | 30.01 | 29.63 | 29.67 | 882,283 | +0.08(+0.27%) |
Feb 16, 2018 | 29.59 | 29.59 | 29.59 | 0 | +0.53(+1.82%) | |
Feb 15, 2018 | 28.70 | 29.08 | 28.17 | 29.06 | 131,550 | +2.77(+10.56%) |
Feb 14, 2018 | 25.34 | 26.35 | 25.30 | 26.29 | 85,108 | +0.53(+2.06%) |
Feb 13, 2018 | 25.65 | 25.75 | 108,178 | +0.27(+1.04%) | ||
Feb 12, 2018 | 25.15 | 25.49 | 25.14 | 25.49 | 143,327 | -0.04(-0.16%) |
Feb 09, 2018 | 25.55 | 25.88 | 25.25 | 25.53 | 1,057,889 | -0.45(-1.73%) |
Feb 08, 2018 | 26.59 | 26.59 | 25.88 | 25.98 | 653,105 | -0.83(-3.10%) |
Feb 07, 2018 | 26.80 | 27.14 | 26.77 | 26.81 | 487,926 | -0.09(-0.33%) |
Feb 06, 2018 | 26.08 | 26.90 | 26.05 | 26.90 | 182,081 | +0.62(+2.34%) |
Feb 05, 2018 | 26.80 | 26.97 | 26.04 | 26.28 | 105,254 | -0.94(-3.46%) |
Feb 02, 2018 | 27.44 | 27.44 | 27.02 | 27.23 | 107,210 | -1.23(-4.34%) |
Feb 01, 2018 | 28.27 | 28.54 | 28.20 | 28.46 | 171,574 | -0.25(-0.87%) |
Jan 31, 2018 | 28.66 | 28.85 | 28.55 | 28.71 | 165,042 | +0.96(+3.46%) |
Jan 30, 2018 | 27.95 | 27.96 | 27.70 | 27.75 | 211,343 | -0.14(-0.50%) |
Jan 29, 2018 | 27.94 | 27.99 | 27.80 | 27.89 | 190,451 | -0.24(-0.85%) |
Jan 26, 2018 | 27.64 | 28.20 | 27.60 | 28.13 | 298,162 | +0.89(+3.27%) |
Jan 25, 2018 | 27.57 | 27.58 | 27.23 | 27.24 | 125,644 | -0.84(-2.99%) |
Jan 24, 2018 | 28.20 | 28.20 | 27.87 | 28.08 | 138,400 | -0.15(-0.54%) |
Jan 23, 2018 | 28.20 | 28.31 | 28.16 | 28.23 | 228,864 | -0.37(-1.28%) |
Jan 22, 2018 | 28.43 | 28.61 | 28.41 | 28.60 | 173,517 | +0.17(+0.60%) |
Jan 19, 2018 | 28.09 | 28.46 | 28.08 | 28.43 | 153,579 | +0.75(+2.73%) |
Jan 18, 2018 | 27.81 | 27.89 | 27.54 | 27.68 | 157,353 | +0.18(+0.64%) |
Jan 17, 2018 | 27.45 | 27.63 | 27.28 | 27.50 | 77,066 | +0.14(+0.51%) |
Jan 16, 2018 | 27.34 | 27.50 | 27.34 | 27.36 | 128,224 | -0.17(-0.62%) |
Jan 12, 2018 | 27.53 | 27.53 | 27.53 | 0 | +0.38(+1.40%) | |
Jan 11, 2018 | 27.09 | 27.14 | 27.02 | 27.15 | 118,610 | +0.27(+1.00%) |
Jan 10, 2018 | 26.68 | 26.98 | 26.63 | 26.88 | 273,759 | +0.94(+3.62%) |
Jan 09, 2018 | 25.88 | 25.95 | 25.82 | 25.94 | 131,132 | -0.01(-0.04%) |
Jan 08, 2018 | 25.83 | 25.95 | 25.75 | 25.95 | 123,671 | +0.15(+0.58%) |
Jan 05, 2018 | 25.62 | 25.81 | 25.56 | 25.80 | 82,133 | -0.05(-0.21%) |
Jan 04, 2018 | 25.80 | 25.93 | 25.70 | 25.86 | 131,326 | +0.62(+2.48%) |
Jan 03, 2018 | 25.08 | 25.37 | 25.08 | 25.23 | 147,155 | +0.42(+1.69%) |
Jan 02, 2018 | 24.91 | 24.95 | 24.81 | 24.81 | 263,939 | +0.03(+0.12%) |
Dec 29, 2017 | 24.78 | 24.78 | 24.78 | 0 | -0.29(-1.16%) | |
Dec 28, 2017 | 25.04 | 25.10 | 24.93 | 25.07 | 57,425 | -0.30(-1.18%) |
Dec 27, 2017 | 25.27 | 25.38 | 25.20 | 25.37 | 162,086 | +0.26(+1.04%) |
Dec 26, 2017 | 25.21 | 25.21 | 25.02 | 25.11 | 39,549 | +0.06(+0.24%) |
Dec 22, 2017 | 25.07 | 25.13 | 24.98 | 25.05 | 56,834 | -0.12(-0.48%) |
Dec 21, 2017 | 25.01 | 25.22 | 25.01 | 25.17 | 146,769 | +0.08(+0.32%) |
Dec 20, 2017 | 25.15 | 25.23 | 25.06 | 25.09 | 156,482 | -0.27(-1.06%) |
Dec 19, 2017 | 25.64 | 25.65 | 25.26 | 25.36 | 102,776 | -0.10(-0.39%) |
Dec 18, 2017 | 25.47 | 25.57 | 25.43 | 25.46 | 412,935 | +0.54(+2.17%) |
Dec 15, 2017 | 25.02 | 25.10 | 24.75 | 24.92 | 260,097 | -0.13(-0.52%) |
Dec 14, 2017 | 25.30 | 25.45 | 25.01 | 25.05 | 302,810 | -1.11(-4.24%) |
Dec 13, 2017 | 25.36 | 26.25 | 25.28 | 26.16 | 231,542 | +0.62(+2.43%) |
Dec 12, 2017 | 25.36 | 25.58 | 25.33 | 25.54 | 65,848 | +0.22(+0.87%) |
Dec 11, 2017 | 25.43 | 25.47 | 25.29 | 25.32 | 77,258 | -0.58(-2.24%) |
Dec 08, 2017 | 25.88 | 25.90 | 25.66 | 25.90 | 55,592 | +0.03(+0.12%) |
Dec 07, 2017 | 25.78 | 25.98 | 25.78 | 25.87 | 54,580 | -0.29(-1.09%) |
Dec 06, 2017 | 25.91 | 26.18 | 25.90 | 26.16 | 87,578 | +0.05(+0.21%) |
Dec 05, 2017 | 25.90 | 26.15 | 25.88 | 26.10 | 185,092 | +0.21(+0.81%) |
Dec 04, 2017 | 26.08 | 26.08 | 25.86 | 25.89 | 43,883 | +0.39(+1.53%) |