Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.41 | 29.42 | 28.99 | 28.99 | 274,324 | -0.28(-0.96%) |
Feb 27, 2018 | 29.83 | 29.92 | 29.27 | 29.27 | 429,849 | -0.51(-1.72%) |
Feb 26, 2018 | 29.75 | 29.78 | 29.52 | 29.78 | 378,297 | +0.17(+0.58%) |
Feb 23, 2018 | 29.36 | 29.63 | 29.30 | 29.61 | 386,070 | +0.42(+1.43%) |
Feb 22, 2018 | 29.27 | 29.47 | 29.16 | 29.19 | 254,505 | -0.09(-0.32%) |
Feb 21, 2018 | 29.46 | 29.73 | 29.28 | 29.29 | 270,038 | -0.14(-0.49%) |
Feb 20, 2018 | 29.60 | 29.71 | 29.36 | 29.43 | 237,439 | -0.30(-1.00%) |
Feb 16, 2018 | 29.73 | 29.73 | 29.73 | 0 | +0.03(+0.11%) | |
Feb 15, 2018 | 29.51 | 29.70 | 29.43 | 29.70 | 413,148 | +0.31(+1.04%) |
Feb 14, 2018 | 28.84 | 29.42 | 28.79 | 29.39 | 290,151 | +0.41(+1.41%) |
Feb 13, 2018 | 28.81 | 29.03 | 28.67 | 28.98 | 335,838 | +0.09(+0.29%) |
Feb 12, 2018 | 28.74 | 29.02 | 28.51 | 28.90 | 510,567 | +0.30(+1.04%) |
Feb 09, 2018 | 28.53 | 28.79 | 27.80 | 28.60 | 922,795 | +0.32(+1.11%) |
Feb 08, 2018 | 29.18 | 29.20 | 28.28 | 28.28 | 321,305 | -0.84(-2.89%) |
Feb 07, 2018 | 29.10 | 29.44 | 28.98 | 29.13 | 352,300 | +0.04(+0.15%) |
Feb 06, 2018 | 28.31 | 29.21 | 27.81 | 29.08 | 1,183,938 | -0.07(-0.23%) |
Feb 05, 2018 | 29.59 | 29.73 | 28.83 | 29.15 | 529,175 | -0.66(-2.20%) |
Feb 02, 2018 | 30.25 | 30.28 | 29.76 | 29.81 | 401,910 | -0.63(-2.07%) |
Feb 01, 2018 | 30.47 | 30.54 | 30.34 | 30.44 | 187,177 | -0.09(-0.31%) |
Jan 31, 2018 | 30.62 | 30.74 | 30.40 | 30.53 | 315,670 | +0.02(+0.06%) |
Jan 30, 2018 | 30.71 | 30.79 | 30.51 | 30.51 | 346,081 | -0.35(-1.13%) |
Jan 29, 2018 | 31.08 | 31.08 | 30.86 | 30.86 | 340,456 | -0.27(-0.88%) |
Jan 26, 2018 | 31.10 | 31.14 | 30.95 | 31.14 | 379,989 | +0.14(+0.44%) |
Jan 25, 2018 | 31.09 | 31.11 | 30.89 | 31.00 | 553,323 | +0.02(+0.06%) |
Jan 24, 2018 | 31.11 | 31.16 | 30.89 | 30.98 | 368,319 | -0.03(-0.11%) |
Jan 23, 2018 | 30.92 | 31.08 | 30.87 | 31.02 | 286,291 | +0.12(+0.37%) |
Jan 22, 2018 | 30.76 | 30.90 | 30.71 | 30.90 | 316,640 | +0.11(+0.36%) |
Jan 19, 2018 | 30.58 | 30.79 | 30.54 | 30.79 | 307,056 | +0.26(+0.86%) |
Jan 18, 2018 | 30.62 | 30.64 | 30.48 | 30.53 | 442,179 | -0.10(-0.33%) |
Jan 17, 2018 | 30.51 | 30.69 | 30.40 | 30.63 | 316,777 | +0.26(+0.84%) |
Jan 16, 2018 | 30.76 | 30.81 | 30.37 | 30.37 | 564,467 | -0.32(-1.03%) |
Jan 12, 2018 | 30.69 | 30.69 | 30.69 | 0 | +0.09(+0.28%) | |
Jan 11, 2018 | 30.27 | 30.60 | 30.25 | 30.60 | 523,176 | +0.38(+1.27%) |
Jan 10, 2018 | 30.29 | 30.22 | 229,039 | -0.12(-0.39%) | ||
Jan 09, 2018 | 30.49 | 30.49 | 30.34 | 30.34 | 297,754 | -0.13(-0.42%) |
Jan 08, 2018 | 30.32 | 30.48 | 30.28 | 30.47 | 406,290 | +0.16(+0.53%) |
Jan 05, 2018 | 30.31 | 30.36 | 30.19 | 30.31 | 1,642,014 | +0.04(+0.14%) |
Jan 04, 2018 | 30.37 | 30.39 | 30.24 | 30.26 | 470,381 | +0.01(+0.03%) |
Jan 03, 2018 | 30.32 | 30.38 | 30.19 | 30.25 | 544,941 | +0.03(+0.11%) |
Jan 02, 2018 | 30.15 | 30.24 | 30.09 | 30.22 | 635,703 | +0.19(+0.62%) |
Dec 29, 2017 | 30.03 | 30.03 | 30.03 | 0 | -0.11(-0.37%) | |
Dec 28, 2017 | 30.10 | 30.20 | 30.01 | 30.14 | 359,308 | +0.09(+0.28%) |
Dec 27, 2017 | 30.09 | 30.15 | 30.04 | 30.06 | 147,061 | -0.01(-0.03%) |
Dec 26, 2017 | 30.02 | 30.14 | 30.00 | 30.07 | 430,979 | +0.06(+0.20%) |
Dec 22, 2017 | 29.95 | 30.02 | 29.88 | 30.01 | 188,995 | +0.08(+0.28%) |
Dec 21, 2017 | 29.90 | 29.97 | 29.85 | 29.92 | 291,051 | +0.06(+0.20%) |
Dec 20, 2017 | 29.97 | 29.97 | 29.83 | 29.86 | 298,213 | +0.01(+0.03%) |
Dec 19, 2017 | 30.04 | 30.07 | 29.83 | 29.85 | 305,129 | -0.16(-0.54%) |
Dec 18, 2017 | 29.95 | 30.07 | 29.87 | 30.02 | 837,751 | +0.24(+0.80%) |
Dec 15, 2017 | 29.64 | 29.91 | 29.64 | 29.78 | 201,349 | +0.25(+0.83%) |
Dec 14, 2017 | 29.72 | 29.75 | 29.51 | 29.53 | 216,001 | -0.16(-0.54%) |
Dec 13, 2017 | 29.68 | 29.82 | 29.68 | 29.69 | 195,253 | +0.01(+0.03%) |
Dec 12, 2017 | 29.78 | 29.82 | 29.68 | 29.68 | 198,613 | -0.07(-0.23%) |
Dec 11, 2017 | 29.79 | 29.81 | 29.73 | 29.75 | 192,691 | -0.03(-0.09%) |
Dec 08, 2017 | 29.69 | 29.79 | 29.62 | 29.78 | 303,429 | +0.16(+0.54%) |
Dec 07, 2017 | 29.45 | 29.63 | 29.44 | 29.62 | 194,773 | +0.20(+0.69%) |
Dec 06, 2017 | 29.51 | 29.57 | 29.41 | 29.41 | 211,926 | -0.13(-0.43%) |
Dec 05, 2017 | 29.80 | 29.80 | 29.53 | 29.54 | 307,201 | -0.22(-0.74%) |
Dec 04, 2017 | 29.82 | 30.00 | 29.75 | 29.76 | 358,649 | +0.14(+0.46%) |