Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.06 | 29.14 | 28.84 | 28.92 | 23,644 | -0.19(-0.65%) |
Feb 27, 2018 | 29.44 | 29.44 | 29.05 | 29.11 | 6,646 | -0.32(-1.10%) |
Feb 26, 2018 | 29.46 | 29.53 | 29.24 | 29.44 | 6,924 | +0.21(+0.72%) |
Feb 23, 2018 | 28.97 | 29.30 | 28.97 | 29.23 | 4,816 | +0.35(+1.22%) |
Feb 22, 2018 | 28.85 | 28.87 | 5,691 | -0.30(-1.01%) | ||
Feb 21, 2018 | 29.14 | 29.35 | 29.14 | 29.17 | 9,727 | +0.03(+0.10%) |
Feb 20, 2018 | 29.21 | 29.36 | 29.07 | 29.14 | 8,447 | -0.14(-0.46%) |
Feb 16, 2018 | 29.28 | 29.28 | 29.28 | 0 | +0.05(+0.17%) | |
Feb 15, 2018 | 29.17 | 29.23 | 28.87 | 29.23 | 9,274 | +0.26(+0.89%) |
Feb 14, 2018 | 28.32 | 28.98 | 28.32 | 28.97 | 3,363 | +0.52(+1.84%) |
Feb 13, 2018 | 28.30 | 28.48 | 28.19 | 28.44 | 3,768 | +0.12(+0.44%) |
Feb 12, 2018 | 28.10 | 28.46 | 28.06 | 28.32 | 7,182 | +0.27(+0.95%) |
Feb 09, 2018 | 27.93 | 28.05 | 27.21 | 28.05 | 15,400 | +0.27(+0.96%) |
Feb 08, 2018 | 28.73 | 28.74 | 27.76 | 27.79 | 4,595 | -0.77(-2.70%) |
Feb 07, 2018 | 28.87 | 28.55 | 28.56 | 7,405 | -0.02(-0.07%) | |
Feb 06, 2018 | 27.69 | 28.69 | 27.46 | 28.58 | 32,829 | +0.16(+0.57%) |
Feb 05, 2018 | 29.06 | 29.18 | 28.14 | 28.42 | 12,648 | -0.87(-2.98%) |
Feb 02, 2018 | 29.74 | 29.75 | 29.27 | 29.29 | 10,006 | -0.62(-2.09%) |
Feb 01, 2018 | 29.87 | 30.01 | 29.81 | 29.91 | 6,852 | +0.02(+0.08%) |
Jan 31, 2018 | 30.15 | 30.15 | 29.77 | 29.89 | 5,939 | -0.11(-0.35%) |
Jan 30, 2018 | 30.05 | 30.05 | 30.05 | 29.99 | 8,931 | -0.21(-0.71%) |
Jan 29, 2018 | 30.28 | 30.40 | 30.21 | 30.21 | 5,950 | -0.09(-0.28%) |
Jan 26, 2018 | 30.13 | 30.40 | 30.13 | 30.29 | 8,062 | +0.16(+0.54%) |
Jan 25, 2018 | 30.20 | 30.20 | 30.05 | 30.13 | 16,829 | +0.07(+0.22%) |
Jan 24, 2018 | 30.19 | 30.23 | 29.93 | 30.07 | 3,802 | -0.12(-0.41%) |
Jan 23, 2018 | 30.17 | 30.19 | 30.06 | 30.19 | 9,097 | +0.11(+0.38%) |
Jan 22, 2018 | 29.76 | 30.07 | 29.76 | 30.07 | 10,159 | +0.31(+1.02%) |
Jan 19, 2018 | 29.57 | 29.78 | 29.57 | 29.77 | 4,811 | +0.20(+0.69%) |
Jan 18, 2018 | 29.63 | 29.66 | 29.51 | 29.57 | 4,107 | +0.03(+0.10%) |
Jan 17, 2018 | 29.34 | 29.62 | 29.34 | 29.54 | 4,868 | +0.12(+0.40%) |
Jan 16, 2018 | 29.83 | 29.87 | 29.40 | 29.42 | 20,041 | -0.16(-0.54%) |
Jan 12, 2018 | 29.58 | 29.58 | 29.58 | 0 | +0.14(+0.49%) | |
Jan 11, 2018 | 28.90 | 29.50 | 28.90 | 29.44 | 24,868 | +0.43(+1.47%) |
Jan 10, 2018 | 28.89 | 29.05 | 28.87 | 29.01 | 4,476 | -0.05(-0.16%) |
Jan 09, 2018 | 29.19 | 29.19 | 29.01 | 29.05 | 6,597 | -0.00(-0.00%) |
Jan 08, 2018 | 28.94 | 29.10 | 28.91 | 29.06 | 19,017 | +0.12(+0.41%) |
Jan 05, 2018 | 29.00 | 29.00 | 28.75 | 28.94 | 11,483 | +0.13(+0.45%) |
Jan 04, 2018 | 28.68 | 28.82 | 28.68 | 28.81 | 3,549 | +0.13(+0.45%) |
Jan 03, 2018 | 28.60 | 28.71 | 28.60 | 28.68 | 6,826 | +0.12(+0.42%) |
Jan 02, 2018 | 28.43 | 28.58 | 28.43 | 28.56 | 7,997 | +0.24(+0.84%) |
Dec 29, 2017 | 28.32 | 28.32 | 28.32 | 0 | -0.07(-0.23%) | |
Dec 28, 2017 | 28.32 | 28.40 | 28.29 | 28.39 | 8,896 | +0.11(+0.40%) |
Dec 27, 2017 | 28.42 | 28.42 | 28.27 | 28.27 | 4,779 | -0.09(-0.33%) |
Dec 26, 2017 | 28.32 | 28.40 | 28.30 | 28.37 | 5,545 | +0.01(+0.03%) |
Dec 22, 2017 | 28.32 | 28.36 | 28.21 | 28.36 | 3,900 | +0.03(+0.10%) |
Dec 21, 2017 | 28.00 | 28.33 | 28.00 | 28.33 | 3,720 | +0.30(+1.08%) |
Dec 20, 2017 | 28.05 | 28.11 | 27.96 | 28.03 | 4,378 | +0.03(+0.12%) |
Dec 19, 2017 | 28.22 | 28.22 | 28.00 | 28.00 | 4,760 | -0.10(-0.35%) |
Dec 18, 2017 | 28.02 | 28.13 | 27.97 | 28.09 | 12,070 | +0.26(+0.92%) |
Dec 15, 2017 | 27.69 | 27.85 | 27.67 | 27.84 | 2,943 | +0.25(+0.89%) |
Dec 14, 2017 | 27.86 | 27.86 | 27.59 | 27.59 | 7,695 | -0.22(-0.78%) |
Dec 13, 2017 | 27.79 | 27.87 | 27.77 | 27.81 | 17,163 | +0.09(+0.32%) |
Dec 12, 2017 | 27.72 | 27.82 | 27.72 | 27.72 | 6,902 | +0.02(+0.09%) |
Dec 11, 2017 | 27.67 | 27.80 | 27.64 | 27.69 | 14,244 | +0.10(+0.38%) |
Dec 08, 2017 | 27.68 | 27.69 | 27.59 | 27.59 | 5,098 | +0.13(+0.48%) |
Dec 07, 2017 | 27.34 | 27.51 | 27.31 | 27.46 | 5,029 | +0.17(+0.61%) |
Dec 06, 2017 | 27.37 | 27.40 | 27.21 | 27.29 | 5,038 | -0.11(-0.39%) |
Dec 05, 2017 | 27.44 | 27.62 | 27.38 | 27.40 | 6,001 | -0.18(-0.66%) |
Dec 04, 2017 | 27.95 | 27.95 | 27.58 | 27.58 | 6,897 | -0.04(-0.14%) |