Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 28.70 | 28.75 | 28.42 | 28.58 | 28,965 | -0.35(-1.20%) |
Feb 27, 2018 | 28.44 | 28.87 | 28.43 | 28.93 | 13,892 | +0.13(+0.46%) |
Feb 26, 2018 | 29.06 | 29.06 | 28.78 | 28.79 | 2,192 | +0.09(+0.31%) |
Feb 23, 2018 | 28.66 | 28.71 | 28.66 | 28.71 | 240 | +0.15(+0.54%) |
Feb 22, 2018 | 28.55 | 28.55 | 615 | -0.34(-1.17%) | ||
Feb 21, 2018 | 28.89 | 28.89 | 28.89 | 28.89 | 244 | +0.16(+0.56%) |
Feb 20, 2018 | 28.95 | 29.03 | 28.49 | 28.73 | 5,961 | -0.16(-0.57%) |
Feb 16, 2018 | 28.89 | 28.89 | 28.89 | 0 | +0.14(+0.50%) | |
Feb 15, 2018 | 28.75 | 28.53 | 28.75 | 2,268 | +0.40(+1.41%) | |
Feb 14, 2018 | 28.61 | 28.63 | 28.13 | 28.35 | 6,797 | -0.15(-0.52%) |
Feb 13, 2018 | 28.43 | 28.57 | 28.43 | 28.50 | 3,035 | +0.26(+0.90%) |
Feb 12, 2018 | 28.01 | 28.24 | 28.01 | 28.24 | 1,179 | -0.12(-0.41%) |
Feb 09, 2018 | 28.36 | 28.36 | 28.36 | 28.36 | 488 | -0.00(-0.01%) |
Feb 08, 2018 | 28.20 | 28.65 | 28.15 | 28.36 | 3,098 | -0.36(-1.26%) |
Feb 07, 2018 | 28.72 | 28.66 | 28.72 | 2,293 | +0.05(+0.19%) | |
Feb 06, 2018 | 28.41 | 28.67 | 28.41 | 28.67 | 3,692 | +0.02(+0.07%) |
Feb 05, 2018 | 28.75 | 28.75 | 28.74 | 28.65 | 2,287 | -0.14(-0.49%) |
Feb 02, 2018 | 28.88 | 28.89 | 28.85 | 28.79 | 2,646 | -0.29(-1.00%) |
Feb 01, 2018 | 29.08 | 29.10 | 29.08 | 29.08 | 2,995 | +0.10(+0.35%) |
Jan 31, 2018 | 28.95 | 28.98 | 28.77 | 28.98 | 2,362 | +0.08(+0.29%) |
Jan 30, 2018 | 28.73 | 28.73 | 28.90 | 328 | +0.16(+0.57%) | |
Jan 29, 2018 | 28.88 | 29.12 | 28.72 | 28.73 | 6,767 | -0.38(-1.32%) |
Jan 26, 2018 | 29.47 | 29.47 | 28.99 | 29.11 | 4,923 | +0.02(+0.07%) |
Jan 25, 2018 | 28.98 | 29.14 | 28.98 | 29.09 | 4,252 | +0.13(+0.46%) |
Jan 24, 2018 | 28.85 | 28.97 | 28.85 | 28.96 | 9,577 | +0.17(+0.60%) |
Jan 23, 2018 | 28.75 | 28.79 | 28.75 | 28.79 | 5,127 | +0.10(+0.35%) |
Jan 22, 2018 | 28.69 | 28.70 | 28.58 | 28.69 | 4,493 | +0.02(+0.08%) |
Jan 19, 2018 | 28.41 | 28.74 | 28.41 | 28.67 | 14,233 | +0.10(+0.34%) |
Jan 18, 2018 | 28.42 | 28.61 | 28.42 | 28.57 | 1,611 | -0.03(-0.09%) |
Jan 17, 2018 | 28.42 | 28.61 | 28.42 | 28.60 | 5,739 | +0.09(+0.30%) |
Jan 16, 2018 | 28.23 | 28.53 | 28.23 | 28.51 | 6,045 | +0.20(+0.69%) |
Jan 12, 2018 | 28.32 | 28.32 | 28.32 | 0 | +0.17(+0.60%) | |
Jan 11, 2018 | 28.15 | 28.15 | 28.07 | 28.14 | 5,827 | +0.02(+0.05%) |
Jan 10, 2018 | 28.13 | 28.14 | 28.00 | 28.13 | 7,568 | +0.20(+0.72%) |
Jan 09, 2018 | 27.95 | 27.95 | 27.91 | 27.93 | 1,507 | -0.19(-0.68%) |
Jan 08, 2018 | 28.09 | 28.31 | 28.00 | 28.12 | 4,883 | -0.20(-0.69%) |
Jan 05, 2018 | 28.16 | 28.32 | 28.05 | 28.32 | 6,297 | +0.17(+0.59%) |
Jan 04, 2018 | 28.20 | 28.20 | 28.12 | 28.15 | 5,622 | -0.01(-0.03%) |
Jan 03, 2018 | 28.18 | 28.18 | 28.08 | 28.16 | 4,810 | +0.14(+0.49%) |
Jan 02, 2018 | 28.01 | 28.02 | 27.82 | 28.02 | 12,497 | +0.23(+0.83%) |
Dec 29, 2017 | 27.79 | 27.79 | 27.79 | 0 | -0.14(-0.51%) | |
Dec 28, 2017 | 27.76 | 27.93 | 27.76 | 27.93 | 112,458 | -0.11(-0.39%) |
Dec 27, 2017 | 27.97 | 28.39 | 27.95 | 28.04 | 3,619 | -0.59(-2.06%) |
Dec 26, 2017 | 28.95 | 28.95 | 28.32 | 28.63 | 2,830 | +0.53(+1.87%) |
Dec 22, 2017 | 28.28 | 28.46 | 28.10 | 28.10 | 13,393 | +0.05(+0.20%) |
Dec 21, 2017 | 28.30 | 28.48 | 28.04 | 28.05 | 3,718 | -0.25(-0.88%) |
Dec 20, 2017 | 28.31 | 28.31 | 28.30 | 28.30 | 2,431 | +0.04(+0.14%) |
Dec 19, 2017 | 28.43 | 28.43 | 28.25 | 28.26 | 6,310 | +0.13(+0.46%) |
Dec 18, 2017 | 27.91 | 28.13 | 27.91 | 28.13 | 8,559 | +0.10(+0.36%) |
Dec 15, 2017 | 28.58 | 28.58 | 28.03 | 28.03 | 3,810 | -0.02(-0.06%) |
Dec 14, 2017 | 27.83 | 28.10 | 27.83 | 28.05 | 1,449 | +0.15(+0.52%) |
Dec 13, 2017 | 27.89 | 27.90 | 27.89 | 27.90 | 1,279 | -0.14(-0.50%) |
Dec 12, 2017 | 28.00 | 28.04 | 27.95 | 28.04 | 3,649 | +0.13(+0.47%) |
Dec 11, 2017 | 27.73 | 27.77 | 27.73 | 27.91 | 5,658 | +0.25(+0.90%) |
Dec 08, 2017 | 27.96 | 27.96 | 27.66 | 27.66 | 735 | -0.40(-1.42%) |
Dec 07, 2017 | 28.07 | 28.07 | 28.07 | 28.06 | 892 | -0.07(-0.25%) |
Dec 06, 2017 | 27.87 | 28.13 | 27.87 | 28.13 | 1,217 | +0.16(+0.57%) |
Dec 05, 2017 | 28.12 | 28.12 | 27.97 | 27.97 | 1,909 | -0.08(-0.29%) |
Dec 04, 2017 | 28.29 | 28.29 | 27.99 | 28.05 | 819 | +0.04(+0.13%) |