Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.57 | 29.59 | 29.10 | 29.10 | 130,177 | -0.33(-1.12%) |
Feb 27, 2018 | 29.85 | 29.87 | 29.43 | 29.43 | 159,432 | -0.36(-1.21%) |
Feb 26, 2018 | 29.54 | 29.79 | 29.52 | 29.79 | 196,659 | +0.34(+1.15%) |
Feb 23, 2018 | 29.23 | 29.45 | 29.00 | 29.45 | 79,080 | +0.45(+1.55%) |
Feb 22, 2018 | 28.93 | 29.25 | 28.91 | 29.00 | 86,205 | +0.02(+0.07%) |
Feb 21, 2018 | 29.15 | 29.42 | 28.95 | 28.98 | 121,597 | -0.15(-0.51%) |
Feb 20, 2018 | 29.23 | 29.29 | 28.99 | 29.13 | 181,298 | -0.14(-0.48%) |
Feb 16, 2018 | 29.27 | 29.27 | 29.27 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 29.04 | 29.27 | 28.81 | 29.27 | 120,860 | +0.36(+1.25%) |
Feb 14, 2018 | 28.43 | 28.95 | 28.17 | 28.91 | 278,276 | +0.37(+1.30%) |
Feb 13, 2018 | 28.17 | 28.57 | 28.17 | 28.54 | 154,588 | +0.09(+0.32%) |
Feb 12, 2018 | 28.38 | 28.62 | 28.10 | 28.45 | 241,768 | +0.39(+1.39%) |
Feb 09, 2018 | 27.92 | 28.25 | 27.13 | 28.06 | 283,806 | +0.35(+1.26%) |
Feb 08, 2018 | 28.79 | 28.79 | 27.65 | 27.71 | 171,290 | -0.99(-3.45%) |
Feb 07, 2018 | 28.67 | 29.16 | 28.67 | 28.70 | 168,612 | -0.11(-0.38%) |
Feb 06, 2018 | 27.78 | 28.91 | 27.68 | 28.81 | 290,887 | +0.15(+0.53%) |
Feb 05, 2018 | 29.23 | 29.48 | 28.16 | 28.66 | 377,695 | -0.91(-3.09%) |
Feb 02, 2018 | 29.99 | 30.01 | 29.53 | 29.57 | 221,386 | -0.58(-1.92%) |
Feb 01, 2018 | 30.17 | 30.34 | 30.10 | 30.15 | 301,267 | -0.09(-0.30%) |
Jan 31, 2018 | 30.41 | 30.41 | 30.09 | 30.24 | 162,419 | +0.00(+0.00%) |
Jan 30, 2018 | 30.39 | 30.39 | 30.30 | 30.24 | 127,992 | -0.32(-1.05%) |
Jan 29, 2018 | 30.69 | 30.70 | 30.52 | 30.56 | 208,082 | -0.17(-0.55%) |
Jan 26, 2018 | 30.42 | 30.73 | 30.42 | 30.73 | 157,914 | +0.34(+1.12%) |
Jan 25, 2018 | 30.48 | 30.52 | 30.27 | 30.39 | 198,982 | +0.00(+0.00%) |
Jan 24, 2018 | 30.49 | 30.54 | 30.22 | 30.39 | 206,782 | -0.00(-0.00%) |
Jan 23, 2018 | 30.39 | 30.40 | 30.26 | 30.39 | 164,625 | +0.08(+0.27%) |
Jan 22, 2018 | 29.97 | 30.31 | 29.97 | 30.31 | 144,568 | +0.24(+0.80%) |
Jan 19, 2018 | 30.08 | 30.10 | 29.91 | 30.07 | 217,198 | +0.12(+0.40%) |
Jan 18, 2018 | 30.04 | 30.05 | 29.86 | 29.95 | 209,379 | -0.02(-0.07%) |
Jan 17, 2018 | 29.82 | 30.03 | 29.70 | 29.97 | 225,362 | +0.27(+0.91%) |
Jan 16, 2018 | 29.96 | 30.04 | 29.61 | 29.70 | 164,167 | -0.07(-0.24%) |
Jan 12, 2018 | 29.77 | 29.77 | 29.77 | 0 | +0.16(+0.54%) | |
Jan 11, 2018 | 29.48 | 29.61 | 29.45 | 29.61 | 182,880 | +0.20(+0.68%) |
Jan 10, 2018 | 29.42 | 29.41 | 212,188 | -0.05(-0.17%) | ||
Jan 09, 2018 | 29.45 | 29.50 | 29.28 | 29.46 | 284,334 | +0.06(+0.20%) |
Jan 08, 2018 | 29.35 | 29.40 | 29.27 | 29.40 | 334,409 | +0.06(+0.20%) |
Jan 05, 2018 | 29.30 | 29.34 | 29.17 | 29.34 | 147,405 | +0.19(+0.65%) |
Jan 04, 2018 | 29.16 | 29.18 | 29.05 | 29.15 | 236,326 | +0.12(+0.41%) |
Jan 03, 2018 | 29.18 | 29.18 | 28.84 | 29.03 | 153,016 | +0.19(+0.66%) |
Jan 02, 2018 | 28.74 | 28.84 | 28.70 | 28.84 | 128,810 | +0.21(+0.73%) |
Dec 29, 2017 | 28.63 | 28.63 | 28.63 | 0 | -0.11(-0.38%) | |
Dec 28, 2017 | 28.65 | 28.85 | 28.65 | 28.74 | 94,869 | +0.05(+0.17%) |
Dec 27, 2017 | 28.80 | 28.80 | 28.62 | 28.69 | 267,579 | -0.25(-0.86%) |
Dec 26, 2017 | 28.85 | 28.98 | 28.85 | 28.94 | 72,561 | -0.04(-0.14%) |
Dec 22, 2017 | 29.11 | 29.11 | 28.91 | 28.98 | 126,000 | -0.02(-0.07%) |
Dec 21, 2017 | 29.07 | 29.07 | 28.94 | 29.00 | 128,736 | +0.09(+0.31%) |
Dec 20, 2017 | 29.09 | 29.09 | 28.89 | 28.91 | 144,488 | -0.04(-0.14%) |
Dec 19, 2017 | 29.09 | 29.11 | 28.93 | 28.95 | 171,209 | -0.11(-0.38%) |
Dec 18, 2017 | 29.12 | 29.12 | 29.02 | 29.06 | 172,571 | +0.18(+0.62%) |
Dec 15, 2017 | 28.85 | 28.93 | 28.73 | 28.88 | 119,364 | +0.24(+0.86%) |
Dec 14, 2017 | 28.75 | 28.82 | 28.61 | 28.64 | 122,098 | -0.16(-0.56%) |
Dec 13, 2017 | 28.81 | 28.84 | 28.74 | 28.80 | 113,140 | +0.03(+0.09%) |
Dec 12, 2017 | 28.82 | 28.82 | 28.71 | 28.77 | 118,973 | +0.06(+0.21%) |
Dec 11, 2017 | 28.60 | 28.71 | 28.60 | 28.71 | 117,435 | +0.10(+0.35%) |
Dec 08, 2017 | 28.61 | 28.63 | 28.50 | 28.61 | 199,631 | +0.14(+0.49%) |
Dec 07, 2017 | 28.38 | 28.51 | 28.32 | 28.47 | 130,370 | +0.12(+0.42%) |
Dec 06, 2017 | 28.37 | 28.43 | 28.29 | 28.35 | 168,865 | -0.05(-0.18%) |
Dec 05, 2017 | 28.56 | 28.59 | 28.34 | 28.40 | 101,966 | -0.11(-0.39%) |
Dec 04, 2017 | 28.80 | 28.80 | 28.48 | 28.51 | 83,681 | -0.01(-0.04%) |