Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 30.02 | 30.02 | 29.72 | 29.74 | 10,216 | -0.30(-1.00%) |
Feb 27, 2018 | 30.39 | 30.46 | 30.02 | 30.04 | 5,731 | -0.19(-0.63%) |
Feb 26, 2018 | 30.11 | 30.23 | 29.97 | 30.23 | 1,812 | +0.33(+1.10%) |
Feb 23, 2018 | 29.89 | 29.90 | 29.60 | 29.90 | 9,590 | +0.45(+1.55%) |
Feb 22, 2018 | 29.45 | 29.45 | 15,004 | -0.25(-0.83%) | ||
Feb 21, 2018 | 29.76 | 29.78 | 29.69 | 29.69 | 3,493 | +0.09(+0.30%) |
Feb 20, 2018 | 29.65 | 29.86 | 29.60 | 29.60 | 10,380 | -0.19(-0.64%) |
Feb 16, 2018 | 29.79 | 29.79 | 29.79 | 0 | +0.08(+0.27%) | |
Feb 15, 2018 | 29.59 | 29.71 | 29.37 | 29.71 | 13,652 | +0.29(+0.99%) |
Feb 14, 2018 | 28.74 | 29.42 | 28.74 | 29.42 | 2,258 | +0.54(+1.87%) |
Feb 13, 2018 | 28.68 | 28.89 | 28.68 | 28.88 | 6,789 | +0.10(+0.35%) |
Feb 12, 2018 | 28.74 | 28.87 | 28.74 | 28.78 | 15,659 | +0.38(+1.34%) |
Feb 09, 2018 | 28.52 | 28.52 | 27.56 | 28.40 | 17,735 | +0.02(+0.07%) |
Feb 08, 2018 | 29.13 | 29.13 | 28.38 | 28.38 | 15,467 | -0.81(-2.79%) |
Feb 07, 2018 | 29.22 | 29.50 | 29.17 | 29.19 | 15,791 | +0.09(+0.33%) |
Feb 06, 2018 | 28.02 | 29.28 | 28.00 | 29.10 | 71,448 | +0.21(+0.73%) |
Feb 05, 2018 | 29.41 | 29.69 | 28.85 | 28.89 | 12,828 | -0.81(-2.73%) |
Feb 02, 2018 | 29.98 | 30.01 | 29.67 | 29.70 | 4,133 | -0.76(-2.50%) |
Feb 01, 2018 | 30.53 | 30.61 | 30.41 | 30.46 | 5,247 | -0.19(-0.62%) |
Jan 31, 2018 | 30.86 | 30.89 | 30.50 | 30.65 | 8,465 | -0.01(-0.03%) |
Jan 30, 2018 | 30.78 | 30.62 | 30.66 | 10,901 | -0.61(-1.95%) | |
Jan 29, 2018 | 31.40 | 31.40 | 31.18 | 31.27 | 2,939 | -0.02(-0.06%) |
Jan 26, 2018 | 31.16 | 31.29 | 31.15 | 31.29 | 2,762 | +0.29(+0.94%) |
Jan 25, 2018 | 31.33 | 31.38 | 30.96 | 31.00 | 4,779 | -0.16(-0.51%) |
Jan 24, 2018 | 31.38 | 31.39 | 31.05 | 31.16 | 8,167 | +0.03(+0.10%) |
Jan 23, 2018 | 31.08 | 31.15 | 31.08 | 31.13 | 3,649 | -0.03(-0.10%) |
Jan 22, 2018 | 30.99 | 31.16 | 30.92 | 31.16 | 5,932 | +0.34(+1.10%) |
Jan 19, 2018 | 30.64 | 30.82 | 30.61 | 30.82 | 5,498 | +0.13(+0.42%) |
Jan 18, 2018 | 30.68 | 30.74 | 30.62 | 30.69 | 4,747 | -0.01(-0.03%) |
Jan 17, 2018 | 30.45 | 30.78 | 30.45 | 30.70 | 6,664 | +0.38(+1.24%) |
Jan 16, 2018 | 30.66 | 30.76 | 30.21 | 30.32 | 6,314 | -0.26(-0.84%) |
Jan 12, 2018 | 30.58 | 30.58 | 30.58 | 0 | +0.41(+1.36%) | |
Jan 11, 2018 | 29.93 | 30.17 | 29.93 | 30.17 | 2,177 | +0.44(+1.48%) |
Jan 10, 2018 | 29.79 | 29.73 | 9,259 | -0.07(-0.23%) | ||
Jan 09, 2018 | 29.69 | 29.83 | 29.69 | 29.80 | 2,569 | +0.04(+0.13%) |
Jan 08, 2018 | 29.78 | 29.78 | 29.57 | 29.76 | 4,507 | +0.20(+0.68%) |
Jan 05, 2018 | 29.58 | 29.58 | 29.53 | 29.56 | 9,301 | +0.13(+0.45%) |
Jan 04, 2018 | 29.46 | 29.46 | 29.30 | 29.43 | 2,934 | +0.04(+0.13%) |
Jan 03, 2018 | 29.41 | 29.42 | 29.38 | 29.39 | 2,958 | +0.07(+0.24%) |
Jan 02, 2018 | 28.99 | 29.32 | 28.99 | 29.32 | 2,383 | +0.31(+1.07%) |
Dec 29, 2017 | 29.01 | 29.01 | 29.01 | 0 | -0.03(-0.10%) | |
Dec 28, 2017 | 29.02 | 29.04 | 29.00 | 29.04 | 2,137 | +0.00(+0.00%) |
Dec 27, 2017 | 29.09 | 29.09 | 29.01 | 29.04 | 4,479 | -0.16(-0.55%) |
Dec 26, 2017 | 29.23 | 29.23 | 29.16 | 29.20 | 7,688 | +0.08(+0.27%) |
Dec 22, 2017 | 29.12 | 29.12 | 29.12 | 29.12 | 2,326 | -0.05(-0.17%) |
Dec 21, 2017 | 29.21 | 29.22 | 29.17 | 29.17 | 4,904 | +0.00(+0.00%) |
Dec 20, 2017 | 29.13 | 29.20 | 29.13 | 29.17 | 9,724 | +0.13(+0.45%) |
Dec 19, 2017 | 29.10 | 29.10 | 29.04 | 29.04 | 2,376 | -0.04(-0.14%) |
Dec 18, 2017 | 28.88 | 29.08 | 28.88 | 29.08 | 9,005 | +0.44(+1.54%) |
Dec 15, 2017 | 28.59 | 28.71 | 28.59 | 28.64 | 1,629 | +0.26(+0.92%) |
Dec 14, 2017 | 28.49 | 28.49 | 28.38 | 28.38 | 584 | -0.15(-0.53%) |
Dec 13, 2017 | 28.46 | 28.55 | 28.46 | 28.53 | 2,979 | +0.00(+0.00%) |
Dec 12, 2017 | 28.56 | 28.56 | 28.53 | 28.53 | 2,154 | +0.08(+0.28%) |
Dec 11, 2017 | 28.42 | 28.45 | 28.41 | 28.45 | 10,004 | +0.05(+0.18%) |
Dec 08, 2017 | 28.32 | 28.40 | 28.32 | 28.40 | 3,434 | +0.30(+1.07%) |
Dec 07, 2017 | 27.99 | 28.17 | 27.99 | 28.10 | 3,000 | +0.07(+0.25%) |
Dec 06, 2017 | 28.02 | 28.06 | 28.01 | 28.03 | 2,508 | +0.01(+0.04%) |
Dec 05, 2017 | 28.10 | 28.11 | 28.02 | 28.02 | 4,737 | -0.19(-0.67%) |
Dec 04, 2017 | 28.34 | 28.42 | 28.21 | 28.21 | 9,856 | +0.12(+0.43%) |