Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 31.76 | 31.96 | 31.52 | 31.55 | 36,339 | -0.13(-0.40%) |
Feb 27, 2018 | 32.38 | 32.40 | 31.68 | 31.68 | 21,358 | -0.62(-1.93%) |
Feb 26, 2018 | 31.67 | 32.30 | 31.67 | 32.30 | 40,669 | +0.81(+2.57%) |
Feb 23, 2018 | 31.40 | 31.56 | 31.28 | 31.49 | 17,082 | +0.27(+0.87%) |
Feb 22, 2018 | 31.22 | 31.22 | 15,324 | -0.14(-0.43%) | ||
Feb 21, 2018 | 31.05 | 31.91 | 31.05 | 31.36 | 45,874 | +0.36(+1.16%) |
Feb 20, 2018 | 31.02 | 31.28 | 31.00 | 31.00 | 6,971 | -0.19(-0.62%) |
Feb 16, 2018 | 31.19 | 31.19 | 31.19 | 0 | -0.04(-0.12%) | |
Feb 15, 2018 | 31.09 | 31.27 | 30.92 | 31.23 | 30,485 | +0.38(+1.23%) |
Feb 14, 2018 | 30.45 | 30.94 | 30.45 | 30.85 | 17,280 | +0.29(+0.96%) |
Feb 13, 2018 | 30.30 | 30.56 | 30.30 | 30.56 | 5,523 | +0.20(+0.67%) |
Feb 12, 2018 | 30.13 | 30.67 | 29.93 | 30.35 | 11,626 | +0.65(+2.20%) |
Feb 09, 2018 | 30.00 | 30.02 | 28.75 | 29.70 | 55,502 | -0.03(-0.10%) |
Feb 08, 2018 | 30.82 | 30.82 | 29.73 | 29.73 | 224,356 | -1.17(-3.79%) |
Feb 07, 2018 | 30.60 | 31.10 | 30.60 | 30.90 | 60,088 | +0.28(+0.92%) |
Feb 06, 2018 | 29.55 | 30.70 | 29.39 | 30.62 | 81,175 | +0.04(+0.13%) |
Feb 05, 2018 | 30.92 | 31.12 | 29.99 | 30.58 | 58,094 | -0.63(-2.03%) |
Feb 02, 2018 | 31.84 | 32.08 | 31.19 | 31.21 | 48,286 | -0.86(-2.67%) |
Feb 01, 2018 | 31.84 | 32.22 | 31.84 | 32.07 | 21,378 | -0.03(-0.09%) |
Jan 31, 2018 | 31.90 | 32.40 | 31.82 | 32.10 | 27,757 | +0.35(+1.11%) |
Jan 30, 2018 | 31.53 | 31.82 | 31.53 | 31.75 | 38,196 | +0.04(+0.12%) |
Jan 29, 2018 | 31.63 | 31.84 | 31.63 | 31.71 | 78,390 | -0.03(-0.09%) |
Jan 26, 2018 | 31.51 | 31.74 | 31.42 | 31.74 | 101,885 | +0.31(+0.99%) |
Jan 25, 2018 | 32.19 | 32.20 | 31.28 | 31.43 | 123,979 | -0.74(-2.30%) |
Jan 24, 2018 | 32.46 | 32.46 | 31.87 | 32.17 | 151,192 | -1.40(-4.18%) |
Jan 23, 2018 | 33.31 | 33.58 | 33.18 | 33.57 | 30,897 | +0.19(+0.58%) |
Jan 22, 2018 | 33.31 | 33.38 | 33.13 | 33.38 | 21,536 | +0.06(+0.18%) |
Jan 19, 2018 | 33.28 | 33.39 | 33.21 | 33.32 | 20,102 | +0.00(+0.00%) |
Jan 18, 2018 | 33.43 | 33.60 | 33.24 | 33.32 | 12,617 | -0.12(-0.35%) |
Jan 17, 2018 | 33.52 | 33.67 | 33.41 | 33.43 | 27,698 | +0.05(+0.15%) |
Jan 16, 2018 | 33.85 | 33.87 | 33.18 | 33.39 | 57,027 | -0.40(-1.18%) |
Jan 12, 2018 | 33.79 | 33.79 | 33.79 | 0 | +0.58(+1.73%) | |
Jan 11, 2018 | 32.36 | 33.41 | 32.34 | 33.21 | 162,455 | +1.13(+3.52%) |
Jan 10, 2018 | 31.48 | 32.14 | 31.48 | 32.08 | 40,103 | +0.64(+2.05%) |
Jan 09, 2018 | 31.67 | 31.80 | 31.44 | 31.44 | 28,331 | -0.21(-0.68%) |
Jan 08, 2018 | 31.91 | 31.91 | 31.59 | 31.65 | 57,595 | -0.25(-0.79%) |
Jan 05, 2018 | 32.00 | 32.00 | 31.75 | 31.90 | 17,270 | +0.03(+0.09%) |
Jan 04, 2018 | 31.92 | 31.92 | 31.65 | 31.87 | 36,620 | +0.05(+0.15%) |
Jan 03, 2018 | 32.22 | 32.36 | 31.71 | 31.83 | 58,356 | -0.39(-1.21%) |
Jan 02, 2018 | 31.95 | 32.25 | 31.95 | 32.22 | 78,811 | +0.48(+1.50%) |
Dec 29, 2017 | 31.74 | 31.74 | 31.74 | 0 | -0.17(-0.52%) | |
Dec 28, 2017 | 31.89 | 31.90 | 31.78 | 31.90 | 7,438 | +0.04(+0.13%) |
Dec 27, 2017 | 32.01 | 32.01 | 31.74 | 31.86 | 441,962 | -0.18(-0.55%) |
Dec 26, 2017 | 31.97 | 32.14 | 31.96 | 32.04 | 15,309 | +0.11(+0.34%) |
Dec 22, 2017 | 32.01 | 32.01 | 31.88 | 31.93 | 10,751 | -0.05(-0.15%) |
Dec 21, 2017 | 31.82 | 32.20 | 31.77 | 31.98 | 34,726 | +0.33(+1.03%) |
Dec 20, 2017 | 31.54 | 31.74 | 31.45 | 31.65 | 13,930 | +0.25(+0.79%) |
Dec 19, 2017 | 31.45 | 31.58 | 31.27 | 31.40 | 12,298 | -0.06(-0.19%) |
Dec 18, 2017 | 31.33 | 31.48 | 31.25 | 31.46 | 19,559 | +0.36(+1.15%) |
Dec 15, 2017 | 30.87 | 31.23 | 30.87 | 31.11 | 35,847 | +0.32(+1.03%) |
Dec 14, 2017 | 30.83 | 31.03 | 30.71 | 30.79 | 17,239 | +0.10(+0.31%) |
Dec 13, 2017 | 30.80 | 30.82 | 30.62 | 30.69 | 28,374 | -0.02(-0.06%) |
Dec 12, 2017 | 30.94 | 31.00 | 30.71 | 30.71 | 9,366 | -0.23(-0.74%) |
Dec 11, 2017 | 30.93 | 31.07 | 30.83 | 30.94 | 19,458 | +0.05(+0.16%) |
Dec 08, 2017 | 31.01 | 31.12 | 30.89 | 30.89 | 25,056 | +0.15(+0.50%) |
Dec 07, 2017 | 30.17 | 30.74 | 30.17 | 30.74 | 15,963 | +0.56(+1.84%) |
Dec 06, 2017 | 30.23 | 30.36 | 30.18 | 30.18 | 14,563 | -0.12(-0.41%) |
Dec 05, 2017 | 30.73 | 30.73 | 30.31 | 30.31 | 44,250 | -0.38(-1.25%) |
Dec 04, 2017 | 30.64 | 30.71 | 30.63 | 30.69 | 50,278 | +0.56(+1.85%) |