Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 31.50 | 31.50 | 31.07 | 31.07 | 135,658 | -0.33(-1.06%) |
Feb 27, 2018 | 32.00 | 32.00 | 31.40 | 31.40 | 191,257 | -0.92(-2.85%) |
Feb 26, 2018 | 32.22 | 32.36 | 31.99 | 32.32 | 68,609 | +0.26(+0.80%) |
Feb 23, 2018 | 31.89 | 32.11 | 31.78 | 32.07 | 161,992 | +0.50(+1.57%) |
Feb 22, 2018 | 31.58 | 31.78 | 31.49 | 31.57 | 361,362 | +0.09(+0.27%) |
Feb 21, 2018 | 31.74 | 32.09 | 31.47 | 31.49 | 163,678 | +0.05(+0.16%) |
Feb 20, 2018 | 31.31 | 31.56 | 31.31 | 31.44 | 117,746 | -0.46(-1.44%) |
Feb 16, 2018 | 31.90 | 31.90 | 31.90 | 0 | -0.02(-0.05%) | |
Feb 15, 2018 | 31.88 | 32.08 | 31.78 | 31.91 | 135,682 | +0.55(+1.77%) |
Feb 14, 2018 | 30.62 | 31.47 | 30.62 | 31.36 | 126,950 | +0.71(+2.31%) |
Feb 13, 2018 | 30.47 | 30.75 | 30.47 | 30.65 | 159,769 | +0.25(+0.81%) |
Feb 12, 2018 | 30.28 | 30.63 | 30.16 | 30.40 | 207,728 | +0.44(+1.48%) |
Feb 09, 2018 | 29.99 | 30.19 | 29.15 | 29.96 | 606,343 | +0.44(+1.50%) |
Feb 08, 2018 | 30.82 | 30.87 | 29.52 | 29.52 | 471,398 | -1.12(-3.65%) |
Feb 07, 2018 | 31.02 | 31.32 | 30.63 | 30.63 | 186,494 | -0.92(-2.92%) |
Feb 06, 2018 | 30.48 | 31.74 | 30.37 | 31.56 | 365,090 | +0.55(+1.76%) |
Feb 05, 2018 | 31.74 | 31.79 | 30.74 | 31.01 | 242,675 | -0.80(-2.52%) |
Feb 02, 2018 | 32.26 | 32.32 | 31.78 | 31.81 | 210,638 | -0.73(-2.26%) |
Feb 01, 2018 | 32.63 | 32.79 | 32.51 | 32.55 | 235,434 | -0.41(-1.24%) |
Jan 31, 2018 | 33.15 | 33.18 | 32.72 | 32.96 | 198,958 | +0.28(+0.86%) |
Jan 30, 2018 | 32.84 | 32.85 | 32.78 | 32.67 | 351,192 | -0.50(-1.52%) |
Jan 29, 2018 | 33.30 | 33.35 | 33.16 | 33.18 | 239,394 | -0.49(-1.45%) |
Jan 26, 2018 | 33.46 | 33.66 | 33.41 | 33.66 | 173,389 | +0.46(+1.39%) |
Jan 25, 2018 | 33.29 | 33.48 | 33.16 | 33.20 | 263,832 | -0.07(-0.21%) |
Jan 24, 2018 | 33.20 | 33.35 | 33.08 | 33.27 | 149,045 | +0.29(+0.89%) |
Jan 23, 2018 | 32.86 | 32.99 | 32.80 | 32.98 | 231,613 | +0.15(+0.47%) |
Jan 22, 2018 | 32.67 | 32.83 | 32.62 | 32.83 | 144,484 | +0.20(+0.63%) |
Jan 19, 2018 | 32.56 | 32.66 | 32.47 | 32.62 | 148,996 | +0.24(+0.74%) |
Jan 18, 2018 | 32.38 | 32.47 | 32.28 | 32.38 | 131,793 | +0.03(+0.11%) |
Jan 17, 2018 | 32.18 | 32.44 | 32.13 | 32.35 | 198,900 | +0.43(+1.34%) |
Jan 16, 2018 | 32.20 | 32.26 | 31.88 | 31.92 | 234,464 | -0.14(-0.43%) |
Jan 12, 2018 | 32.06 | 32.06 | 32.06 | 0 | +0.34(+1.08%) | |
Jan 11, 2018 | 31.54 | 31.72 | 31.54 | 31.72 | 127,926 | +0.20(+0.65%) |
Jan 10, 2018 | 31.53 | 31.57 | 31.42 | 31.51 | 96,715 | -0.16(-0.51%) |
Jan 09, 2018 | 31.73 | 31.82 | 31.59 | 31.68 | 118,355 | -0.08(-0.24%) |
Jan 08, 2018 | 31.69 | 31.79 | 31.66 | 31.75 | 218,395 | +0.03(+0.11%) |
Jan 05, 2018 | 31.52 | 31.74 | 31.50 | 31.72 | 391,836 | +0.31(+0.98%) |
Jan 04, 2018 | 31.42 | 31.52 | 31.37 | 31.41 | 322,264 | +0.03(+0.11%) |
Jan 03, 2018 | 31.25 | 31.40 | 31.23 | 31.38 | 403,252 | +0.31(+0.99%) |
Jan 02, 2018 | 31.01 | 31.15 | 30.89 | 31.07 | 157,470 | +0.50(+1.65%) |
Dec 29, 2017 | 30.57 | 30.57 | 30.57 | 0 | +0.17(+0.56%) | |
Dec 28, 2017 | 30.43 | 30.50 | 30.32 | 30.39 | 139,601 | +0.23(+0.76%) |
Dec 27, 2017 | 30.13 | 30.22 | 30.07 | 30.16 | 163,561 | +0.11(+0.37%) |
Dec 26, 2017 | 30.06 | 30.12 | 29.99 | 30.05 | 89,976 | -0.03(-0.11%) |
Dec 22, 2017 | 29.99 | 30.13 | 29.99 | 30.09 | 123,503 | +0.16(+0.54%) |
Dec 21, 2017 | 29.82 | 30.01 | 29.82 | 29.93 | 67,211 | +0.14(+0.46%) |
Dec 20, 2017 | 29.78 | 29.92 | 29.75 | 29.79 | 73,420 | +0.08(+0.26%) |
Dec 19, 2017 | 29.85 | 29.85 | 29.65 | 29.71 | 72,129 | -0.09(-0.31%) |
Dec 18, 2017 | 29.77 | 29.91 | 29.71 | 29.81 | 82,842 | +0.29(+0.98%) |
Dec 15, 2017 | 29.50 | 29.53 | 29.34 | 29.52 | 73,821 | +0.10(+0.35%) |
Dec 14, 2017 | 29.46 | 29.58 | 29.38 | 29.41 | 77,610 | -0.12(-0.40%) |
Dec 13, 2017 | 29.41 | 29.63 | 29.41 | 29.53 | 74,483 | +0.29(+0.99%) |
Dec 12, 2017 | 29.14 | 29.28 | 29.06 | 29.25 | 50,819 | -0.21(-0.72%) |
Dec 11, 2017 | 29.41 | 29.48 | 29.34 | 29.46 | 76,375 | +0.22(+0.75%) |
Dec 08, 2017 | 29.19 | 29.27 | 29.12 | 29.24 | 53,622 | +0.32(+1.11%) |
Dec 07, 2017 | 28.78 | 29.01 | 28.75 | 28.91 | 61,432 | +0.07(+0.24%) |
Dec 06, 2017 | 28.78 | 28.90 | 28.70 | 28.85 | 162,251 | -0.32(-1.10%) |
Dec 05, 2017 | 29.23 | 29.42 | 29.16 | 29.17 | 101,269 | -0.07(-0.23%) |
Dec 04, 2017 | 29.43 | 29.43 | 29.22 | 29.24 | 80,854 | +0.05(+0.17%) |