Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 30.25 | 30.39 | 29.23 | 30.01 | 206,316 | -0.22(-0.74%) |
Feb 27, 2018 | 30.43 | 30.62 | 29.93 | 30.23 | 315,624 | -0.21(-0.67%) |
Feb 26, 2018 | 29.37 | 30.45 | 28.55 | 30.44 | 683,662 | +1.01(+3.43%) |
Feb 23, 2018 | 28.55 | 29.57 | 28.40 | 29.43 | 263,272 | +0.89(+3.14%) |
Feb 22, 2018 | 28.32 | 29.14 | 28.32 | 28.54 | 213,908 | +0.25(+0.88%) |
Feb 21, 2018 | 28.41 | 28.86 | 27.98 | 28.29 | 136,116 | -0.04(-0.16%) |
Feb 20, 2018 | 28.16 | 28.66 | 27.80 | 28.33 | 254,708 | +0.04(+0.16%) |
Feb 16, 2018 | 28.29 | 28.29 | 28.29 | 0 | +0.00(+0.02%) | |
Feb 15, 2018 | 28.50 | 28.50 | 27.98 | 28.28 | 305,850 | +0.00(+0.00%) |
Feb 14, 2018 | 27.11 | 28.84 | 27.11 | 28.28 | 638,304 | +0.94(+3.44%) |
Feb 13, 2018 | 26.95 | 27.42 | 26.84 | 27.34 | 296,360 | +0.16(+0.57%) |
Feb 12, 2018 | 26.86 | 27.54 | 26.60 | 27.18 | 335,204 | +0.39(+1.47%) |
Feb 09, 2018 | 26.75 | 27.07 | 26.16 | 26.79 | 331,266 | +0.29(+1.11%) |
Feb 08, 2018 | 28.80 | 26.47 | 26.50 | 448,296 | -1.18(-4.26%) | |
Feb 07, 2018 | 28.50 | 29.47 | 27.43 | 27.68 | 791,120 | +2.48(+9.82%) |
Feb 06, 2018 | 24.78 | 25.41 | 24.73 | 25.20 | 252,360 | -0.35(-1.37%) |
Feb 05, 2018 | 25.76 | 26.16 | 25.08 | 25.55 | 177,718 | -0.38(-1.45%) |
Feb 02, 2018 | 26.03 | 26.27 | 25.88 | 25.93 | 131,564 | -0.34(-1.28%) |
Feb 01, 2018 | 26.20 | 26.52 | 26.02 | 26.26 | 257,022 | -0.04(-0.15%) |
Jan 31, 2018 | 26.23 | 26.59 | 26.06 | 26.30 | 162,948 | +0.23(+0.90%) |
Jan 30, 2018 | 25.92 | 26.20 | 25.84 | 26.07 | 125,340 | -0.04(-0.15%) |
Jan 29, 2018 | 26.32 | 26.53 | 26.07 | 26.11 | 134,312 | -0.21(-0.82%) |
Jan 26, 2018 | 26.16 | 26.32 | 25.82 | 26.32 | 372,350 | +0.26(+1.00%) |
Jan 25, 2018 | 25.75 | 26.08 | 25.54 | 26.06 | 234,188 | +0.42(+1.66%) |
Jan 24, 2018 | 25.62 | 26.33 | 25.61 | 25.64 | 199,808 | -0.48(-1.86%) |
Jan 23, 2018 | 25.83 | 26.25 | 25.50 | 26.12 | 273,596 | +0.27(+1.04%) |
Jan 22, 2018 | 26.18 | 26.67 | 25.66 | 25.85 | 295,762 | -0.33(-1.26%) |
Jan 19, 2018 | 25.61 | 26.34 | 25.00 | 26.18 | 307,716 | +0.56(+2.19%) |
Jan 18, 2018 | 25.71 | 25.91 | 25.20 | 25.62 | 255,208 | +0.01(+0.02%) |
Jan 17, 2018 | 25.27 | 25.99 | 24.93 | 25.61 | 361,014 | +0.24(+0.95%) |
Jan 16, 2018 | 25.30 | 26.32 | 25.07 | 25.38 | 436,812 | +0.22(+0.87%) |
Jan 12, 2018 | 25.16 | 25.16 | 25.16 | 0 | -0.05(-0.22%) | |
Jan 11, 2018 | 24.68 | 25.30 | 24.60 | 25.21 | 196,734 | +0.50(+2.00%) |
Jan 10, 2018 | 24.77 | 24.71 | 208,936 | +0.02(+0.06%) | ||
Jan 09, 2018 | 25.11 | 25.20 | 24.64 | 24.70 | 121,074 | -0.46(-1.85%) |
Jan 08, 2018 | 25.22 | 25.30 | 25.07 | 25.16 | 133,128 | -0.12(-0.49%) |
Jan 05, 2018 | 25.39 | 25.51 | 25.05 | 25.29 | 192,656 | -0.07(-0.30%) |
Jan 04, 2018 | 24.89 | 25.57 | 24.88 | 25.36 | 194,870 | +0.64(+2.61%) |
Jan 03, 2018 | 24.42 | 24.75 | 24.30 | 24.72 | 312,794 | +0.36(+1.46%) |
Jan 02, 2018 | 24.34 | 24.57 | 24.25 | 24.36 | 338,120 | +0.07(+0.29%) |
Dec 29, 2017 | 24.30 | 24.30 | 24.30 | 0 | -0.08(-0.33%) | |
Dec 28, 2017 | 24.43 | 24.48 | 24.27 | 24.38 | 181,384 | +0.00(+0.02%) |
Dec 27, 2017 | 24.45 | 24.82 | 24.12 | 24.37 | 140,558 | -0.07(-0.31%) |
Dec 26, 2017 | 24.30 | 24.47 | 24.12 | 24.45 | 148,978 | +0.04(+0.14%) |
Dec 22, 2017 | 24.09 | 24.70 | 23.99 | 24.41 | 180,410 | +0.27(+1.12%) |
Dec 21, 2017 | 24.09 | 24.30 | 23.89 | 24.14 | 354,882 | +0.14(+0.56%) |
Dec 20, 2017 | 24.04 | 24.18 | 23.90 | 24.00 | 1,039,632 | +0.06(+0.27%) |
Dec 19, 2017 | 24.04 | 24.23 | 23.91 | 23.94 | 378,340 | -0.03(-0.13%) |
Dec 18, 2017 | 24.11 | 24.23 | 23.94 | 23.97 | 213,048 | +0.05(+0.21%) |
Dec 15, 2017 | 23.95 | 24.29 | 23.83 | 23.92 | 550,762 | +0.01(+0.04%) |
Dec 14, 2017 | 23.95 | 24.12 | 23.91 | 23.91 | 351,640 | -0.07(-0.31%) |
Dec 13, 2017 | 24.00 | 24.23 | 23.88 | 23.98 | 326,120 | +0.05(+0.23%) |
Dec 12, 2017 | 24.00 | 24.09 | 23.91 | 23.93 | 225,136 | -0.07(-0.27%) |
Dec 11, 2017 | 24.27 | 24.55 | 23.76 | 24.00 | 242,920 | -0.21(-0.87%) |
Dec 08, 2017 | 24.14 | 24.87 | 23.78 | 24.20 | 295,934 | +0.11(+0.46%) |
Dec 07, 2017 | 24.18 | 24.63 | 24.08 | 24.09 | 195,930 | -0.08(-0.31%) |
Dec 06, 2017 | 24.14 | 24.41 | 23.94 | 24.17 | 107,632 | +0.00(+0.00%) |
Dec 05, 2017 | 24.27 | 24.85 | 24.15 | 24.17 | 135,782 | -0.09(-0.37%) |
Dec 04, 2017 | 25.03 | 25.03 | 24.24 | 24.26 | 172,080 | -0.59(-2.37%) |