Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.78 | 29.78 | 29.37 | 29.38 | 721,671 | -0.40(-1.34%) |
Feb 27, 2018 | 30.08 | 30.16 | 29.77 | 29.78 | 1,475,278 | -0.12(-0.41%) |
Feb 26, 2018 | 29.69 | 29.93 | 29.62 | 29.90 | 751,136 | +0.45(+1.52%) |
Feb 23, 2018 | 29.19 | 29.46 | 29.15 | 29.45 | 1,628,983 | +0.50(+1.71%) |
Feb 22, 2018 | 28.89 | 28.96 | 643,061 | +0.11(+0.40%) | ||
Feb 21, 2018 | 29.05 | 29.22 | 28.84 | 28.84 | 1,417,441 | -0.13(-0.45%) |
Feb 20, 2018 | 29.14 | 29.18 | 28.88 | 28.97 | 720,469 | -0.04(-0.14%) |
Feb 16, 2018 | 29.01 | 29.01 | 29.01 | 0 | +0.09(+0.31%) | |
Feb 15, 2018 | 28.92 | 28.97 | 28.57 | 28.92 | 1,617,140 | +0.37(+1.31%) |
Feb 14, 2018 | 27.92 | 28.58 | 27.79 | 28.55 | 851,374 | +0.38(+1.36%) |
Feb 13, 2018 | 28.03 | 28.22 | 27.93 | 28.17 | 678,672 | -0.55(-1.90%) |
Feb 12, 2018 | 28.47 | 28.81 | 28.27 | 28.71 | 1,192,078 | +0.54(+1.91%) |
Feb 09, 2018 | 28.49 | 28.54 | 27.56 | 28.18 | 2,608,292 | +0.17(+0.61%) |
Feb 08, 2018 | 28.93 | 28.96 | 28.00 | 28.00 | 2,348,493 | -1.03(-3.56%) |
Feb 07, 2018 | 29.14 | 29.48 | 29.04 | 29.04 | 1,350,422 | -0.40(-1.36%) |
Feb 06, 2018 | 28.48 | 29.52 | 28.37 | 29.44 | 2,033,406 | +1.00(+3.52%) |
Feb 05, 2018 | 29.17 | 29.36 | 28.22 | 28.44 | 1,882,302 | -1.00(-3.40%) |
Feb 02, 2018 | 30.05 | 30.35 | 29.44 | 29.44 | 1,654,884 | +0.81(+2.81%) |
Feb 01, 2018 | 28.57 | 28.66 | 28.49 | 28.63 | 831,435 | -0.10(-0.34%) |
Jan 31, 2018 | 28.85 | 28.87 | 28.65 | 28.73 | 532,781 | -0.44(-1.51%) |
Jan 30, 2018 | 29.13 | 29.28 | 29.13 | 29.17 | 614,249 | -0.15(-0.53%) |
Jan 29, 2018 | 29.33 | 29.43 | 29.28 | 29.32 | 407,769 | -0.15(-0.52%) |
Jan 26, 2018 | 29.39 | 29.49 | 29.30 | 29.48 | 502,380 | +0.25(+0.86%) |
Jan 25, 2018 | 29.52 | 29.52 | 29.19 | 29.23 | 497,342 | -0.35(-1.18%) |
Jan 24, 2018 | 29.65 | 29.65 | 29.40 | 29.58 | 509,353 | -0.11(-0.38%) |
Jan 23, 2018 | 29.62 | 29.71 | 29.61 | 29.69 | 462,460 | +0.24(+0.80%) |
Jan 22, 2018 | 29.31 | 29.48 | 29.22 | 29.45 | 560,296 | -0.05(-0.17%) |
Jan 19, 2018 | 29.39 | 29.54 | 29.39 | 29.50 | 457,533 | +0.31(+1.06%) |
Jan 18, 2018 | 29.20 | 29.23 | 29.10 | 29.19 | 372,908 | -0.38(-1.29%) |
Jan 17, 2018 | 29.42 | 29.67 | 29.38 | 29.58 | 691,910 | +0.49(+1.68%) |
Jan 16, 2018 | 29.35 | 29.40 | 29.03 | 29.09 | 632,044 | -0.16(-0.56%) |
Jan 12, 2018 | 29.25 | 29.25 | 29.25 | 0 | -0.13(-0.44%) | |
Jan 11, 2018 | 29.23 | 29.38 | 29.16 | 29.38 | 1,213,180 | -0.15(-0.52%) |
Jan 10, 2018 | 29.73 | 29.48 | 29.54 | 876,697 | +0.62(+2.14%) | |
Jan 09, 2018 | 29.01 | 29.01 | 28.87 | 28.92 | 463,215 | -0.23(-0.78%) |
Jan 08, 2018 | 28.97 | 29.14 | 28.97 | 29.14 | 352,671 | +0.15(+0.51%) |
Jan 05, 2018 | 28.97 | 29.01 | 28.81 | 29.00 | 414,397 | +0.13(+0.45%) |
Jan 04, 2018 | 28.57 | 28.92 | 28.54 | 28.87 | 675,958 | +0.55(+1.93%) |
Jan 03, 2018 | 28.04 | 28.35 | 28.04 | 28.32 | 496,538 | +0.25(+0.90%) |
Jan 02, 2018 | 27.93 | 28.07 | 27.75 | 28.07 | 509,722 | +0.33(+1.17%) |
Dec 29, 2017 | 27.74 | 27.74 | 27.74 | 0 | -0.13(-0.47%) | |
Dec 28, 2017 | 27.96 | 27.97 | 27.76 | 27.87 | 271,861 | -0.07(-0.23%) |
Dec 27, 2017 | 27.96 | 27.96 | 27.86 | 27.94 | 352,268 | +0.13(+0.45%) |
Dec 26, 2017 | 27.75 | 27.82 | 27.74 | 27.81 | 291,539 | +0.08(+0.29%) |
Dec 22, 2017 | 27.73 | 27.75 | 27.60 | 27.73 | 878,696 | +0.10(+0.35%) |
Dec 21, 2017 | 27.68 | 27.77 | 27.62 | 27.64 | 627,548 | +0.05(+0.18%) |
Dec 20, 2017 | 27.73 | 27.74 | 27.55 | 27.59 | 620,647 | -0.13(-0.47%) |
Dec 19, 2017 | 27.85 | 27.85 | 27.63 | 27.72 | 680,261 | +0.20(+0.73%) |
Dec 18, 2017 | 27.42 | 27.56 | 27.42 | 27.52 | 499,213 | +0.28(+1.04%) |
Dec 15, 2017 | 27.18 | 27.28 | 27.18 | 27.23 | 552,737 | +0.02(+0.06%) |
Dec 14, 2017 | 27.31 | 27.34 | 27.19 | 27.22 | 634,400 | -0.06(-0.21%) |
Dec 13, 2017 | 27.24 | 27.32 | 27.24 | 27.27 | 606,390 | +0.17(+0.63%) |
Dec 12, 2017 | 27.01 | 27.12 | 27.00 | 27.10 | 319,937 | +0.15(+0.57%) |
Dec 11, 2017 | 26.92 | 26.92 | 26.88 | 26.95 | 294,949 | +0.03(+0.12%) |
Dec 08, 2017 | 27.01 | 27.01 | 26.81 | 26.92 | 554,610 | -0.05(-0.18%) |
Dec 07, 2017 | 26.84 | 27.02 | 26.84 | 26.97 | 846,735 | +0.18(+0.66%) |
Dec 06, 2017 | 26.76 | 26.86 | 26.71 | 26.79 | 787,725 | -0.06(-0.21%) |
Dec 05, 2017 | 26.94 | 26.96 | 26.82 | 26.84 | 485,583 | -0.16(-0.60%) |
Dec 04, 2017 | 27.09 | 27.17 | 26.98 | 27.01 | 682,686 | +0.02(+0.06%) |