Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.29 | 29.37 | 28.49 | 28.49 | 593,187 | -0.66(-2.27%) |
Feb 27, 2018 | 29.59 | 29.84 | 29.15 | 29.15 | 300,467 | -0.41(-1.40%) |
Feb 26, 2018 | 29.48 | 29.62 | 29.37 | 29.56 | 2,974,979 | +0.16(+0.56%) |
Feb 23, 2018 | 28.88 | 29.41 | 28.85 | 29.40 | 524,020 | +0.64(+2.22%) |
Feb 22, 2018 | 28.62 | 29.16 | 28.56 | 28.76 | 335,096 | +0.34(+1.18%) |
Feb 21, 2018 | 28.84 | 29.09 | 28.42 | 28.42 | 381,890 | -0.48(-1.67%) |
Feb 20, 2018 | 29.09 | 29.34 | 28.80 | 28.91 | 469,349 | -0.16(-0.56%) |
Feb 16, 2018 | 29.07 | 29.07 | 29.07 | 0 | -0.06(-0.21%) | |
Feb 15, 2018 | 29.28 | 29.29 | 28.66 | 29.13 | 735,932 | -0.06(-0.21%) |
Feb 14, 2018 | 28.47 | 29.27 | 28.38 | 29.19 | 1,016,049 | +0.44(+1.52%) |
Feb 13, 2018 | 28.70 | 28.86 | 28.61 | 28.76 | 1,041,073 | -0.12(-0.43%) |
Feb 12, 2018 | 28.78 | 29.16 | 28.64 | 28.88 | 2,281,015 | +0.51(+1.79%) |
Feb 09, 2018 | 28.69 | 28.74 | 27.43 | 28.38 | 2,022,334 | -0.02(-0.05%) |
Feb 08, 2018 | 29.34 | 29.46 | 28.38 | 28.39 | 1,400,942 | -0.92(-3.14%) |
Feb 07, 2018 | 29.90 | 30.07 | 29.30 | 29.31 | 1,257,861 | -0.51(-1.73%) |
Feb 06, 2018 | 29.01 | 30.04 | 28.99 | 29.83 | 1,785,381 | +0.19(+0.66%) |
Feb 05, 2018 | 30.43 | 30.76 | 29.14 | 29.63 | 1,328,852 | -1.22(-3.97%) |
Feb 02, 2018 | 31.65 | 31.68 | 30.70 | 30.86 | 1,388,608 | -1.38(-4.28%) |
Feb 01, 2018 | 31.92 | 32.24 | 31.77 | 32.24 | 745,189 | +0.35(+1.10%) |
Jan 31, 2018 | 31.90 | 31.99 | 31.66 | 31.89 | 735,476 | +0.03(+0.10%) |
Jan 30, 2018 | 32.26 | 32.30 | 31.83 | 31.85 | 626,829 | -0.69(-2.11%) |
Jan 29, 2018 | 32.87 | 33.02 | 32.51 | 32.54 | 448,738 | -0.51(-1.56%) |
Jan 26, 2018 | 32.94 | 33.11 | 32.88 | 33.05 | 472,392 | +0.20(+0.59%) |
Jan 25, 2018 | 33.26 | 33.27 | 32.82 | 32.86 | 882,432 | -0.29(-0.87%) |
Jan 24, 2018 | 33.29 | 33.43 | 33.03 | 33.15 | 661,685 | -0.10(-0.30%) |
Jan 23, 2018 | 33.28 | 33.37 | 33.05 | 33.25 | 973,374 | -0.03(-0.09%) |
Jan 22, 2018 | 32.64 | 33.28 | 32.64 | 33.28 | 1,087,307 | +0.69(+2.13%) |
Jan 19, 2018 | 32.57 | 32.59 | 32.38 | 32.59 | 820,218 | -0.03(-0.10%) |
Jan 18, 2018 | 32.75 | 32.84 | 32.57 | 32.62 | 710,260 | -0.27(-0.81%) |
Jan 17, 2018 | 32.76 | 33.05 | 32.52 | 32.88 | 1,278,128 | +0.26(+0.79%) |
Jan 16, 2018 | 33.09 | 33.15 | 32.58 | 32.63 | 1,132,951 | -0.42(-1.27%) |
Jan 12, 2018 | 33.05 | 33.05 | 33.05 | 0 | +0.28(+0.86%) | |
Jan 11, 2018 | 32.22 | 32.89 | 32.11 | 32.77 | 681,908 | +0.66(+2.04%) |
Jan 10, 2018 | 32.09 | 32.11 | 457,788 | -0.05(-0.15%) | ||
Jan 09, 2018 | 32.27 | 32.31 | 32.10 | 32.16 | 497,099 | -0.09(-0.29%) |
Jan 08, 2018 | 32.05 | 32.27 | 31.95 | 32.25 | 744,169 | +0.19(+0.61%) |
Jan 05, 2018 | 32.01 | 32.07 | 31.78 | 32.06 | 672,123 | -0.02(-0.07%) |
Jan 04, 2018 | 31.90 | 32.10 | 31.75 | 32.08 | 587,156 | +0.18(+0.56%) |
Jan 03, 2018 | 31.52 | 31.97 | 31.46 | 31.90 | 835,017 | +0.46(+1.46%) |
Jan 02, 2018 | 31.05 | 31.46 | 30.98 | 31.44 | 2,364,485 | +0.52(+1.69%) |
Dec 29, 2017 | 30.92 | 30.92 | 30.92 | 0 | -0.07(-0.23%) | |
Dec 28, 2017 | 30.93 | 31.01 | 30.90 | 30.99 | 266,170 | +0.06(+0.20%) |
Dec 27, 2017 | 31.04 | 31.07 | 30.89 | 30.93 | 1,352,390 | -0.14(-0.45%) |
Dec 26, 2017 | 30.86 | 31.10 | 30.81 | 31.07 | 233,044 | +0.28(+0.91%) |
Dec 22, 2017 | 30.79 | 30.88 | 30.59 | 30.79 | 417,099 | +0.08(+0.25%) |
Dec 21, 2017 | 30.03 | 30.77 | 30.03 | 30.71 | 1,320,183 | +0.66(+2.21%) |
Dec 20, 2017 | 29.76 | 30.08 | 29.62 | 30.04 | 366,430 | +0.44(+1.50%) |
Dec 19, 2017 | 29.71 | 29.80 | 29.58 | 29.60 | 433,389 | +0.02(+0.08%) |
Dec 18, 2017 | 29.40 | 29.73 | 29.40 | 29.58 | 306,781 | +0.24(+0.82%) |
Dec 15, 2017 | 29.55 | 29.57 | 29.30 | 29.34 | 964,108 | -0.04(-0.13%) |
Dec 14, 2017 | 29.41 | 29.61 | 29.37 | 29.37 | 305,851 | -0.13(-0.45%) |
Dec 13, 2017 | 29.55 | 29.60 | 29.45 | 29.51 | 361,546 | -0.05(-0.16%) |
Dec 12, 2017 | 29.70 | 29.78 | 29.53 | 29.55 | 438,720 | -0.12(-0.39%) |
Dec 11, 2017 | 29.45 | 29.79 | 29.45 | 29.67 | 441,412 | +0.26(+0.87%) |
Dec 08, 2017 | 29.31 | 29.44 | 29.18 | 29.41 | 221,892 | +0.24(+0.82%) |
Dec 07, 2017 | 29.06 | 29.18 | 28.98 | 29.17 | 330,292 | +0.13(+0.45%) |
Dec 06, 2017 | 29.36 | 29.37 | 29.01 | 29.04 | 459,521 | -0.41(-1.40%) |
Dec 05, 2017 | 29.62 | 29.69 | 29.42 | 29.45 | 401,228 | -0.16(-0.52%) |
Dec 04, 2017 | 29.60 | 30.06 | 29.57 | 29.61 | 537,099 | -0.03(-0.10%) |