Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 30.68 | 30.77 | 30.23 | 30.23 | 440,672 | -0.37(-1.21%) |
Feb 27, 2018 | 30.99 | 31.07 | 30.59 | 30.59 | 256,199 | -0.35(-1.13%) |
Feb 26, 2018 | 30.80 | 30.97 | 30.68 | 30.95 | 629,627 | +0.31(+1.00%) |
Feb 23, 2018 | 30.35 | 30.64 | 30.27 | 30.64 | 176,167 | +0.49(+1.61%) |
Feb 22, 2018 | 30.23 | 30.46 | 30.11 | 30.15 | 200,207 | +0.01(+0.03%) |
Feb 21, 2018 | 30.34 | 30.65 | 30.14 | 30.14 | 182,079 | -0.16(-0.53%) |
Feb 20, 2018 | 30.35 | 30.54 | 30.20 | 30.31 | 349,960 | -0.18(-0.59%) |
Feb 16, 2018 | 30.49 | 30.49 | 30.49 | 0 | +0.03(+0.09%) | |
Feb 15, 2018 | 30.32 | 30.46 | 30.01 | 30.46 | 304,513 | +0.38(+1.26%) |
Feb 14, 2018 | 29.47 | 30.13 | 29.47 | 30.08 | 485,971 | +0.41(+1.40%) |
Feb 13, 2018 | 29.48 | 29.74 | 29.41 | 29.67 | 441,642 | +0.07(+0.24%) |
Feb 12, 2018 | 29.48 | 29.78 | 29.22 | 29.60 | 1,026,978 | +0.43(+1.48%) |
Feb 09, 2018 | 29.12 | 29.38 | 28.27 | 29.16 | 754,523 | +0.36(+1.25%) |
Feb 08, 2018 | 29.96 | 29.97 | 28.80 | 28.80 | 396,127 | -1.05(-3.53%) |
Feb 07, 2018 | 29.91 | 30.36 | 29.86 | 29.86 | 373,296 | -0.17(-0.57%) |
Feb 06, 2018 | 29.14 | 30.09 | 28.85 | 30.03 | 1,103,821 | +0.13(+0.44%) |
Feb 05, 2018 | 30.56 | 30.73 | 29.45 | 29.90 | 638,957 | -0.83(-2.72%) |
Feb 02, 2018 | 31.23 | 31.27 | 30.73 | 30.73 | 555,910 | -0.67(-2.12%) |
Feb 01, 2018 | 31.32 | 31.54 | 31.30 | 31.40 | 280,717 | -0.05(-0.14%) |
Jan 31, 2018 | 31.52 | 31.59 | 31.29 | 31.44 | 1,344,690 | +0.03(+0.09%) |
Jan 30, 2018 | 31.52 | 31.54 | 31.49 | 31.41 | 378,079 | -0.33(-1.05%) |
Jan 29, 2018 | 31.90 | 31.94 | 31.72 | 31.75 | 1,366,078 | -0.18(-0.56%) |
Jan 26, 2018 | 31.75 | 31.94 | 31.68 | 31.93 | 346,287 | +0.32(+1.00%) |
Jan 25, 2018 | 31.71 | 31.71 | 31.52 | 31.61 | 351,012 | -0.01(-0.03%) |
Jan 24, 2018 | 31.76 | 31.77 | 31.48 | 31.62 | 458,284 | -0.03(-0.09%) |
Jan 23, 2018 | 31.59 | 31.67 | 31.53 | 31.65 | 285,523 | +0.08(+0.26%) |
Jan 22, 2018 | 31.33 | 31.57 | 31.31 | 31.57 | 315,306 | +0.27(+0.86%) |
Jan 19, 2018 | 31.23 | 31.32 | 31.16 | 31.30 | 2,062,005 | +0.14(+0.43%) |
Jan 18, 2018 | 31.22 | 31.24 | 31.09 | 31.16 | 2,419,223 | -0.05(-0.14%) |
Jan 17, 2018 | 31.08 | 31.27 | 30.96 | 31.21 | 1,151,093 | +0.29(+0.93%) |
Jan 16, 2018 | 31.22 | 31.29 | 30.85 | 30.92 | 1,007,552 | -0.16(-0.52%) |
Jan 12, 2018 | 31.08 | 31.08 | 31.08 | 0 | +0.20(+0.64%) | |
Jan 11, 2018 | 30.71 | 30.88 | 30.68 | 30.88 | 965,460 | +0.26(+0.85%) |
Jan 10, 2018 | 30.61 | 30.68 | 30.52 | 30.62 | 560,644 | -0.04(-0.15%) |
Jan 09, 2018 | 30.69 | 30.77 | 30.65 | 30.67 | 2,249,201 | +0.03(+0.09%) |
Jan 08, 2018 | 30.59 | 30.65 | 30.52 | 30.64 | 364,642 | +0.06(+0.21%) |
Jan 05, 2018 | 30.50 | 30.59 | 30.43 | 30.58 | 848,743 | +0.18(+0.59%) |
Jan 04, 2018 | 30.38 | 30.44 | 30.36 | 30.40 | 790,930 | +0.11(+0.36%) |
Jan 03, 2018 | 30.14 | 30.29 | 30.14 | 30.29 | 319,601 | +0.24(+0.81%) |
Jan 02, 2018 | 30.09 | 30.12 | 29.97 | 30.05 | 1,022,010 | +0.14(+0.45%) |
Dec 29, 2017 | 29.91 | 29.91 | 29.91 | 0 | -0.12(-0.39%) | |
Dec 28, 2017 | 30.04 | 30.04 | 29.96 | 30.03 | 565,579 | +0.07(+0.24%) |
Dec 27, 2017 | 29.97 | 30.05 | 29.92 | 29.96 | 1,560,873 | +0.01(+0.03%) |
Dec 26, 2017 | 29.93 | 29.96 | 29.91 | 29.95 | 287,727 | +0.00(+0.00%) |
Dec 22, 2017 | 30.00 | 30.00 | 29.90 | 29.95 | 377,905 | -0.01(-0.03%) |
Dec 21, 2017 | 29.96 | 30.05 | 29.93 | 29.96 | 323,720 | +0.05(+0.15%) |
Dec 20, 2017 | 30.02 | 30.02 | 29.86 | 29.91 | 442,362 | +0.00(+0.00%) |
Dec 19, 2017 | 30.13 | 30.13 | 29.90 | 29.91 | 328,548 | -0.10(-0.33%) |
Dec 18, 2017 | 30.00 | 30.05 | 30.00 | 30.01 | 1,099,767 | +0.20(+0.69%) |
Dec 15, 2017 | 29.69 | 29.87 | 29.66 | 29.80 | 328,055 | +0.25(+0.85%) |
Dec 14, 2017 | 29.75 | 29.75 | 29.54 | 29.55 | 369,945 | -0.10(-0.33%) |
Dec 13, 2017 | 29.72 | 29.80 | 29.65 | 29.65 | 497,228 | -0.04(-0.12%) |
Dec 12, 2017 | 29.70 | 29.76 | 29.66 | 29.69 | 398,554 | +0.02(+0.06%) |
Dec 11, 2017 | 29.61 | 29.67 | 29.59 | 29.67 | 361,318 | +0.08(+0.27%) |
Dec 08, 2017 | 29.56 | 29.61 | 29.51 | 29.59 | 558,207 | +0.17(+0.58%) |
Dec 07, 2017 | 29.42 | 29.46 | 29.27 | 29.42 | 294,320 | +0.09(+0.31%) |
Dec 06, 2017 | 29.35 | 29.37 | 29.27 | 29.33 | 322,667 | -0.03(-0.09%) |
Dec 05, 2017 | 29.52 | 29.56 | 29.34 | 29.36 | 306,160 | -0.13(-0.43%) |
Dec 04, 2017 | 29.70 | 29.73 | 29.46 | 29.48 | 393,762 | -0.03(-0.09%) |