Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.29 | 29.35 | 29.23 | 29.35 | 50,069 | +0.18(+0.60%) |
Feb 27, 2018 | 29.31 | 29.31 | 28.99 | 29.17 | 138,506 | -0.03(-0.12%) |
Feb 26, 2018 | 29.32 | 29.36 | 29.17 | 29.20 | 169,795 | +0.04(+0.15%) |
Feb 23, 2018 | 29.11 | 29.21 | 29.09 | 29.16 | 81,308 | +0.21(+0.71%) |
Feb 22, 2018 | 28.97 | 29.07 | 28.92 | 28.96 | 75,696 | +0.11(+0.39%) |
Feb 21, 2018 | 29.20 | 29.22 | 28.82 | 28.84 | 187,103 | -0.36(-1.23%) |
Feb 20, 2018 | 29.20 | 29.26 | 29.11 | 29.20 | 131,364 | -0.09(-0.32%) |
Feb 16, 2018 | 29.30 | 29.30 | 29.30 | 0 | +0.14(+0.47%) | |
Feb 15, 2018 | 29.17 | 29.31 | 29.16 | 29.16 | 105,079 | +0.09(+0.30%) |
Feb 14, 2018 | 29.29 | 29.29 | 29.02 | 29.08 | 82,153 | -0.30(-1.02%) |
Feb 13, 2018 | 29.30 | 29.39 | 29.26 | 29.38 | 294,397 | +0.12(+0.41%) |
Feb 12, 2018 | 29.28 | 29.45 | 29.20 | 29.26 | 250,341 | +0.15(+0.53%) |
Feb 09, 2018 | 29.20 | 29.40 | 29.10 | 29.10 | 1,609,359 | -0.24(-0.82%) |
Feb 08, 2018 | 29.18 | 29.42 | 29.11 | 29.34 | 135,469 | -0.03(-0.12%) |
Feb 07, 2018 | 29.71 | 29.71 | 29.29 | 29.38 | 273,376 | -0.27(-0.93%) |
Feb 06, 2018 | 29.79 | 29.82 | 29.59 | 29.65 | 380,171 | -0.07(-0.23%) |
Feb 05, 2018 | 29.43 | 30.05 | 29.32 | 29.72 | 209,214 | +0.20(+0.67%) |
Feb 02, 2018 | 29.64 | 29.68 | 29.45 | 29.52 | 418,145 | -0.27(-0.92%) |
Feb 01, 2018 | 30.22 | 30.24 | 29.79 | 29.80 | 280,013 | -0.45(-1.49%) |
Jan 31, 2018 | 30.28 | 30.28 | 30.04 | 30.25 | 88,747 | +0.17(+0.57%) |
Jan 30, 2018 | 30.16 | 30.16 | 29.99 | 30.07 | 260,791 | -0.18(-0.59%) |
Jan 29, 2018 | 30.29 | 30.29 | 30.14 | 30.25 | 243,538 | -0.16(-0.53%) |
Jan 26, 2018 | 30.51 | 30.51 | 30.32 | 30.42 | 124,167 | -0.14(-0.45%) |
Jan 25, 2018 | 30.34 | 30.56 | 30.26 | 30.55 | 111,554 | +0.25(+0.82%) |
Jan 24, 2018 | 30.28 | 30.32 | 30.19 | 30.31 | 827,787 | -0.16(-0.53%) |
Jan 23, 2018 | 30.49 | 30.57 | 30.36 | 30.47 | 165,150 | +0.15(+0.48%) |
Jan 22, 2018 | 30.42 | 30.45 | 30.29 | 30.32 | 327,719 | +0.02(+0.06%) |
Jan 19, 2018 | 30.40 | 30.43 | 30.28 | 30.31 | 278,376 | -0.16(-0.53%) |
Jan 18, 2018 | 30.52 | 30.58 | 30.42 | 30.47 | 146,351 | -0.27(-0.86%) |
Jan 17, 2018 | 30.79 | 30.92 | 30.68 | 30.73 | 108,110 | -0.06(-0.19%) |
Jan 16, 2018 | 30.83 | 30.85 | 30.67 | 30.79 | 212,243 | +0.14(+0.45%) |
Jan 12, 2018 | 30.66 | 30.66 | 30.66 | 0 | +0.04(+0.14%) | |
Jan 11, 2018 | 30.44 | 30.67 | 30.42 | 30.61 | 204,363 | +0.13(+0.42%) |
Jan 10, 2018 | 30.27 | 30.54 | 30.22 | 30.49 | 473,070 | -0.03(-0.11%) |
Jan 09, 2018 | 30.75 | 30.75 | 30.50 | 30.52 | 425,992 | -0.43(-1.38%) |
Jan 08, 2018 | 31.03 | 31.03 | 30.84 | 30.95 | 184,786 | -0.01(-0.03%) |
Jan 05, 2018 | 31.01 | 31.07 | 30.88 | 30.96 | 193,047 | -0.10(-0.33%) |
Jan 04, 2018 | 30.96 | 31.08 | 30.90 | 31.06 | 1,989,106 | +0.00(+0.00%) |
Jan 03, 2018 | 31.02 | 31.09 | 30.93 | 31.06 | 345,713 | +0.13(+0.42%) |
Jan 02, 2018 | 31.15 | 31.15 | 30.81 | 30.93 | 2,864,443 | -0.38(-1.20%) |
Dec 29, 2017 | 31.31 | 31.31 | 31.31 | 0 | +0.14(+0.44%) | |
Dec 28, 2017 | 31.17 | 31.20 | 31.11 | 31.17 | 66,688 | -0.05(-0.16%) |
Dec 27, 2017 | 30.97 | 31.25 | 30.97 | 31.22 | 100,939 | +0.38(+1.25%) |
Dec 26, 2017 | 30.78 | 30.91 | 30.78 | 30.84 | 53,743 | +0.09(+0.31%) |
Dec 22, 2017 | 30.73 | 30.76 | 30.68 | 30.74 | 100,805 | +0.05(+0.17%) |
Dec 21, 2017 | 30.55 | 30.74 | 30.55 | 30.69 | 156,133 | +0.16(+0.53%) |
Dec 20, 2017 | 30.57 | 30.66 | 30.50 | 30.53 | 173,159 | -0.33(-1.08%) |
Dec 19, 2017 | 31.06 | 31.06 | 30.75 | 30.86 | 187,322 | -0.39(-1.24%) |
Dec 18, 2017 | 31.45 | 31.45 | 31.19 | 31.25 | 327,552 | -0.27(-0.87%) |
Dec 15, 2017 | 31.39 | 31.57 | 31.34 | 31.52 | 1,954,469 | +0.10(+0.33%) |
Dec 14, 2017 | 31.23 | 31.45 | 31.16 | 31.42 | 239,182 | +0.14(+0.44%) |
Dec 13, 2017 | 31.17 | 31.28 | 31.11 | 31.28 | 200,866 | +0.24(+0.77%) |
Dec 12, 2017 | 31.02 | 31.07 | 30.89 | 31.04 | 139,271 | -0.03(-0.08%) |
Dec 11, 2017 | 31.19 | 31.22 | 31.07 | 31.07 | 119,199 | -0.05(-0.16%) |
Dec 08, 2017 | 31.11 | 31.14 | 31.04 | 31.12 | 144,756 | -0.04(-0.14%) |
Dec 07, 2017 | 31.45 | 31.45 | 31.06 | 31.16 | 164,002 | -0.25(-0.79%) |
Dec 06, 2017 | 31.43 | 31.50 | 31.37 | 31.41 | 131,575 | +0.13(+0.41%) |
Dec 05, 2017 | 31.07 | 31.32 | 31.07 | 31.28 | 673,994 | +0.17(+0.55%) |
Dec 04, 2017 | 31.00 | 31.15 | 30.93 | 31.11 | 175,545 | -0.01(-0.03%) |