Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.90 | 30.11 | 29.02 | 29.02 | 389,751 | -0.75(-2.53%) |
Feb 27, 2018 | 30.15 | 30.49 | 29.73 | 29.77 | 364,305 | -0.33(-1.11%) |
Feb 26, 2018 | 30.23 | 30.23 | 29.94 | 30.11 | 473,152 | +0.00(+0.00%) |
Feb 23, 2018 | 29.90 | 30.11 | 29.65 | 30.11 | 305,429 | +0.42(+1.41%) |
Feb 22, 2018 | 30.23 | 29.69 | 29.69 | 398,483 | -0.38(-1.25%) | |
Feb 21, 2018 | 30.07 | 30.49 | 30.03 | 30.07 | 569,922 | +0.13(+0.42%) |
Feb 20, 2018 | 30.28 | 30.49 | 29.87 | 29.94 | 343,033 | -0.46(-1.51%) |
Feb 16, 2018 | 30.40 | 30.40 | 30.40 | 0 | +0.21(+0.69%) | |
Feb 15, 2018 | 30.11 | 30.19 | 29.77 | 30.19 | 284,157 | +0.21(+0.70%) |
Feb 14, 2018 | 30.07 | 29.36 | 29.98 | 393,844 | +0.63(+2.14%) | |
Feb 13, 2018 | 29.19 | 29.69 | 28.81 | 29.36 | 342,606 | -0.04(-0.14%) |
Feb 12, 2018 | 29.52 | 29.73 | 28.90 | 29.40 | 653,003 | -0.08(-0.28%) |
Feb 09, 2018 | 29.23 | 29.77 | 28.73 | 29.48 | 672,955 | +0.52(+1.80%) |
Feb 08, 2018 | 29.52 | 29.61 | 28.94 | 28.96 | 849,755 | -0.51(-1.72%) |
Feb 07, 2018 | 28.80 | 29.59 | 28.80 | 29.46 | 590,391 | +0.54(+1.87%) |
Feb 06, 2018 | 28.13 | 29.07 | 27.55 | 28.92 | 1,453,682 | -0.42(-1.42%) |
Feb 05, 2018 | 29.55 | 29.88 | 29.05 | 29.34 | 521,872 | -0.50(-1.67%) |
Feb 02, 2018 | 29.96 | 30.21 | 29.80 | 29.84 | 700,283 | -0.21(-0.69%) |
Feb 01, 2018 | 29.76 | 30.11 | 29.40 | 30.05 | 523,782 | +0.17(+0.56%) |
Jan 31, 2018 | 30.26 | 30.42 | 29.78 | 29.88 | 356,244 | -0.29(-0.97%) |
Jan 30, 2018 | 30.01 | 30.26 | 30.01 | 30.17 | 452,272 | +0.04(+0.14%) |
Jan 29, 2018 | 30.38 | 30.59 | 30.09 | 30.13 | 408,934 | -0.25(-0.82%) |
Jan 26, 2018 | 30.42 | 30.46 | 30.13 | 30.38 | 288,813 | +0.00(+0.00%) |
Jan 25, 2018 | 30.80 | 30.80 | 30.13 | 30.38 | 510,970 | +0.00(+0.00%) |
Jan 24, 2018 | 31.05 | 31.13 | 30.38 | 30.38 | 429,304 | -0.67(-2.14%) |
Jan 23, 2018 | 30.92 | 31.38 | 30.63 | 31.05 | 301,087 | -0.04(-0.13%) |
Jan 22, 2018 | 30.96 | 31.13 | 30.67 | 31.09 | 620,715 | +0.17(+0.54%) |
Jan 19, 2018 | 30.51 | 31.05 | 30.51 | 30.92 | 555,769 | +0.42(+1.36%) |
Jan 18, 2018 | 30.88 | 29.63 | 30.51 | 559,610 | -0.21(-0.68%) | |
Jan 17, 2018 | 29.17 | 30.75 | 29.17 | 30.71 | 650,484 | +1.08(+3.65%) |
Jan 16, 2018 | 29.67 | 30.26 | 29.55 | 29.63 | 547,722 | -0.04(-0.14%) |
Jan 12, 2018 | 29.67 | 29.67 | 29.67 | 0 | +0.29(+0.99%) | |
Jan 11, 2018 | 29.17 | 29.38 | 28.97 | 29.38 | 678,650 | +0.37(+1.29%) |
Jan 10, 2018 | 29.30 | 28.84 | 29.01 | 458,110 | +0.17(+0.58%) | |
Jan 09, 2018 | 28.72 | 29.01 | 28.67 | 28.84 | 432,655 | +0.12(+0.43%) |
Jan 08, 2018 | 28.63 | 28.84 | 28.42 | 28.72 | 322,334 | +0.08(+0.29%) |
Jan 05, 2018 | 28.55 | 28.72 | 28.26 | 28.63 | 481,333 | +0.25(+0.88%) |
Jan 04, 2018 | 28.51 | 28.80 | 28.34 | 28.38 | 487,646 | +0.04(+0.15%) |
Jan 03, 2018 | 28.38 | 28.59 | 28.13 | 28.34 | 495,726 | -0.17(-0.58%) |
Jan 02, 2018 | 28.55 | 28.63 | 28.38 | 28.51 | 511,227 | +0.00(+0.00%) |
Dec 29, 2017 | 28.51 | 28.51 | 28.51 | 0 | -0.25(-0.87%) | |
Dec 28, 2017 | 28.72 | 29.00 | 28.55 | 28.76 | 246,312 | +0.08(+0.29%) |
Dec 27, 2017 | 28.67 | 28.84 | 28.59 | 28.67 | 326,668 | -0.08(-0.29%) |
Dec 26, 2017 | 28.76 | 29.03 | 28.61 | 28.76 | 194,009 | -0.04(-0.14%) |
Dec 22, 2017 | 29.05 | 29.05 | 28.69 | 28.80 | 282,655 | -0.17(-0.57%) |
Dec 21, 2017 | 28.97 | 29.17 | 28.92 | 28.97 | 266,122 | +0.17(+0.58%) |
Dec 20, 2017 | 29.09 | 29.09 | 28.67 | 28.80 | 340,044 | -0.08(-0.29%) |
Dec 19, 2017 | 29.21 | 29.30 | 28.74 | 28.88 | 511,317 | -0.37(-1.28%) |
Dec 18, 2017 | 29.13 | 29.45 | 28.92 | 29.26 | 519,975 | +0.33(+1.15%) |
Dec 15, 2017 | 28.13 | 29.26 | 28.13 | 28.92 | 2,428,431 | +0.83(+2.96%) |
Dec 14, 2017 | 28.38 | 28.51 | 28.03 | 28.09 | 732,791 | -0.21(-0.74%) |
Dec 13, 2017 | 28.34 | 28.63 | 28.22 | 28.30 | 493,783 | -0.08(-0.29%) |
Dec 12, 2017 | 28.34 | 28.59 | 28.17 | 28.38 | 304,334 | +0.12(+0.44%) |
Dec 11, 2017 | 28.55 | 28.55 | 28.15 | 28.26 | 443,508 | -0.33(-1.16%) |
Dec 08, 2017 | 28.72 | 28.84 | 28.38 | 28.59 | 397,585 | -0.08(-0.29%) |
Dec 07, 2017 | 28.47 | 28.76 | 28.26 | 28.67 | 393,338 | +0.25(+0.88%) |
Dec 06, 2017 | 28.63 | 28.76 | 28.38 | 28.42 | 280,408 | -0.17(-0.58%) |
Dec 05, 2017 | 29.30 | 29.46 | 28.59 | 28.59 | 422,836 | -0.83(-2.83%) |
Dec 04, 2017 | 29.42 | 29.88 | 28.82 | 29.42 | 642,546 | +0.33(+1.14%) |