Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.10 | 29.18 | 28.30 | 28.30 | 596,966 | -0.66(-2.27%) |
Feb 27, 2018 | 29.41 | 29.65 | 28.96 | 28.96 | 302,381 | -0.41(-1.40%) |
Feb 26, 2018 | 29.29 | 29.44 | 29.19 | 29.37 | 2,993,931 | +0.16(+0.56%) |
Feb 23, 2018 | 28.69 | 29.22 | 28.67 | 29.21 | 527,358 | +0.64(+2.22%) |
Feb 22, 2018 | 28.44 | 28.97 | 28.38 | 28.58 | 337,231 | +0.33(+1.18%) |
Feb 21, 2018 | 28.66 | 28.90 | 28.24 | 28.24 | 384,323 | -0.48(-1.67%) |
Feb 20, 2018 | 28.90 | 29.15 | 28.61 | 28.72 | 472,339 | -0.16(-0.56%) |
Feb 16, 2018 | 28.89 | 28.89 | 28.89 | 0 | -0.06(-0.21%) | |
Feb 15, 2018 | 29.10 | 29.10 | 28.48 | 28.95 | 740,620 | -0.06(-0.21%) |
Feb 14, 2018 | 28.29 | 29.08 | 28.20 | 29.01 | 1,022,521 | +0.43(+1.52%) |
Feb 13, 2018 | 28.51 | 28.68 | 28.43 | 28.58 | 1,047,705 | -0.12(-0.43%) |
Feb 12, 2018 | 28.60 | 28.97 | 28.46 | 28.70 | 2,295,546 | +0.50(+1.79%) |
Feb 09, 2018 | 28.51 | 28.56 | 27.26 | 28.20 | 2,035,217 | -0.02(-0.05%) |
Feb 08, 2018 | 29.15 | 29.27 | 28.20 | 28.21 | 1,409,866 | -0.91(-3.14%) |
Feb 07, 2018 | 29.72 | 29.88 | 29.11 | 29.13 | 1,265,874 | -0.51(-1.73%) |
Feb 06, 2018 | 28.82 | 29.85 | 28.81 | 29.64 | 1,796,755 | +0.19(+0.66%) |
Feb 05, 2018 | 30.23 | 30.57 | 28.96 | 29.44 | 1,337,317 | -1.22(-3.97%) |
Feb 02, 2018 | 31.45 | 31.48 | 30.51 | 30.66 | 1,397,454 | -1.37(-4.28%) |
Feb 01, 2018 | 31.71 | 32.04 | 31.57 | 32.03 | 749,936 | +0.35(+1.10%) |
Jan 31, 2018 | 31.70 | 31.79 | 31.46 | 31.68 | 740,161 | +0.03(+0.10%) |
Jan 30, 2018 | 32.06 | 32.09 | 31.63 | 31.65 | 630,822 | -0.68(-2.11%) |
Jan 29, 2018 | 32.66 | 32.81 | 32.30 | 32.33 | 451,596 | -0.51(-1.56%) |
Jan 26, 2018 | 32.73 | 32.90 | 32.67 | 32.85 | 475,401 | +0.19(+0.59%) |
Jan 25, 2018 | 33.05 | 33.06 | 32.61 | 32.65 | 888,054 | -0.29(-0.87%) |
Jan 24, 2018 | 33.08 | 33.22 | 32.82 | 32.94 | 665,900 | -0.10(-0.30%) |
Jan 23, 2018 | 33.07 | 33.16 | 32.84 | 33.04 | 979,575 | -0.03(-0.09%) |
Jan 22, 2018 | 32.43 | 33.07 | 32.43 | 33.07 | 1,094,233 | +0.69(+2.13%) |
Jan 19, 2018 | 32.37 | 32.39 | 32.17 | 32.38 | 825,443 | -0.03(-0.10%) |
Jan 18, 2018 | 32.54 | 32.64 | 32.37 | 32.41 | 714,784 | -0.26(-0.81%) |
Jan 17, 2018 | 32.55 | 32.84 | 32.31 | 32.67 | 1,286,270 | +0.26(+0.79%) |
Jan 16, 2018 | 32.88 | 32.94 | 32.37 | 32.42 | 1,140,168 | -0.42(-1.27%) |
Jan 12, 2018 | 32.84 | 32.84 | 32.84 | 0 | +0.28(+0.86%) | |
Jan 11, 2018 | 32.02 | 32.68 | 31.91 | 32.56 | 686,252 | +0.65(+2.04%) |
Jan 10, 2018 | 31.88 | 31.91 | 460,704 | -0.05(-0.15%) | ||
Jan 09, 2018 | 32.07 | 32.10 | 31.90 | 31.95 | 500,266 | -0.09(-0.29%) |
Jan 08, 2018 | 31.85 | 32.06 | 31.75 | 32.05 | 748,910 | +0.19(+0.61%) |
Jan 05, 2018 | 31.81 | 31.87 | 31.58 | 31.85 | 676,404 | -0.02(-0.07%) |
Jan 04, 2018 | 31.70 | 31.89 | 31.55 | 31.88 | 590,896 | +0.18(+0.56%) |
Jan 03, 2018 | 31.32 | 31.77 | 31.26 | 31.70 | 840,337 | +0.46(+1.46%) |
Jan 02, 2018 | 30.85 | 31.26 | 30.78 | 31.24 | 2,379,548 | +0.52(+1.69%) |
Dec 29, 2017 | 30.72 | 30.72 | 30.72 | 0 | -0.07(-0.23%) | |
Dec 28, 2017 | 30.74 | 30.81 | 30.71 | 30.79 | 267,865 | +0.06(+0.20%) |
Dec 27, 2017 | 30.84 | 30.87 | 30.70 | 30.73 | 1,361,005 | -0.14(-0.45%) |
Dec 26, 2017 | 30.66 | 30.90 | 30.61 | 30.87 | 234,528 | +0.28(+0.91%) |
Dec 22, 2017 | 30.60 | 30.68 | 30.40 | 30.59 | 419,756 | +0.08(+0.25%) |
Dec 21, 2017 | 29.84 | 30.58 | 29.84 | 30.51 | 1,328,593 | +0.66(+2.21%) |
Dec 20, 2017 | 29.57 | 29.89 | 29.43 | 29.85 | 368,764 | +0.44(+1.50%) |
Dec 19, 2017 | 29.52 | 29.61 | 29.39 | 29.41 | 436,149 | +0.02(+0.08%) |
Dec 18, 2017 | 29.21 | 29.54 | 29.21 | 29.39 | 308,733 | +0.24(+0.82%) |
Dec 15, 2017 | 29.37 | 29.38 | 29.12 | 29.15 | 970,245 | -0.04(-0.13%) |
Dec 14, 2017 | 29.22 | 29.42 | 29.19 | 29.19 | 307,798 | -0.13(-0.45%) |
Dec 13, 2017 | 29.37 | 29.41 | 29.27 | 29.32 | 363,847 | -0.05(-0.16%) |
Dec 12, 2017 | 29.51 | 29.59 | 29.34 | 29.37 | 441,512 | -0.12(-0.39%) |
Dec 11, 2017 | 29.27 | 29.60 | 29.27 | 29.48 | 444,221 | +0.25(+0.87%) |
Dec 08, 2017 | 29.13 | 29.26 | 29.00 | 29.23 | 223,304 | +0.24(+0.82%) |
Dec 07, 2017 | 28.88 | 29.00 | 28.80 | 28.99 | 332,395 | +0.13(+0.45%) |
Dec 06, 2017 | 29.17 | 29.19 | 28.83 | 28.86 | 462,446 | -0.41(-1.40%) |
Dec 05, 2017 | 29.44 | 29.50 | 29.23 | 29.27 | 403,782 | -0.15(-0.52%) |
Dec 04, 2017 | 29.41 | 29.87 | 29.38 | 29.42 | 540,518 | -0.03(-0.10%) |