Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 27.89 | 27.95 | 27.44 | 27.44 | 73,469 | -0.52(-1.86%) |
Feb 27, 2018 | 28.43 | 28.43 | 27.90 | 27.96 | 114,092 | -0.73(-2.56%) |
Feb 26, 2018 | 28.52 | 28.70 | 28.41 | 28.69 | 127,106 | +0.44(+1.54%) |
Feb 23, 2018 | 28.17 | 28.30 | 27.96 | 28.25 | 87,958 | +0.11(+0.40%) |
Feb 22, 2018 | 28.13 | 28.14 | 61,917 | +0.04(+0.13%) | ||
Feb 21, 2018 | 28.49 | 28.85 | 28.11 | 28.11 | 89,744 | -0.15(-0.53%) |
Feb 20, 2018 | 28.69 | 28.83 | 28.21 | 28.25 | 347,566 | -0.79(-2.72%) |
Feb 16, 2018 | 29.04 | 29.04 | 29.04 | 0 | -0.48(-1.63%) | |
Feb 15, 2018 | 29.24 | 29.57 | 29.04 | 29.53 | 104,659 | +0.39(+1.34%) |
Feb 14, 2018 | 27.92 | 29.22 | 27.85 | 29.14 | 193,753 | +1.32(+4.74%) |
Feb 13, 2018 | 27.94 | 27.98 | 27.58 | 27.82 | 104,615 | -0.07(-0.23%) |
Feb 12, 2018 | 26.96 | 27.94 | 26.93 | 27.88 | 677,264 | +1.17(+4.38%) |
Feb 09, 2018 | 27.35 | 27.35 | 26.18 | 26.71 | 193,902 | -0.54(-1.98%) |
Feb 08, 2018 | 27.71 | 27.87 | 27.25 | 27.25 | 112,411 | -0.24(-0.88%) |
Feb 07, 2018 | 28.02 | 28.24 | 27.47 | 27.49 | 139,757 | -0.93(-3.27%) |
Feb 06, 2018 | 28.31 | 28.65 | 28.22 | 28.42 | 191,201 | -0.25(-0.87%) |
Feb 05, 2018 | 28.73 | 28.90 | 28.36 | 28.67 | 125,508 | +0.03(+0.10%) |
Feb 02, 2018 | 29.45 | 29.45 | 28.64 | 28.64 | 209,841 | -1.31(-4.37%) |
Feb 01, 2018 | 29.79 | 30.11 | 29.67 | 29.95 | 54,273 | -0.04(-0.12%) |
Jan 31, 2018 | 29.78 | 30.12 | 29.40 | 29.99 | 84,701 | +0.32(+1.10%) |
Jan 30, 2018 | 30.18 | 30.22 | 29.65 | 29.66 | 131,102 | -0.38(-1.27%) |
Jan 29, 2018 | 30.57 | 30.59 | 29.95 | 30.05 | 229,318 | -0.70(-2.26%) |
Jan 26, 2018 | 30.77 | 30.90 | 30.59 | 30.74 | 131,155 | +0.18(+0.58%) |
Jan 25, 2018 | 31.48 | 31.59 | 30.52 | 30.57 | 372,802 | -0.93(-2.95%) |
Jan 24, 2018 | 31.19 | 31.65 | 31.08 | 31.49 | 342,134 | +0.78(+2.54%) |
Jan 23, 2018 | 30.51 | 30.74 | 30.18 | 30.71 | 206,686 | +0.07(+0.24%) |
Jan 22, 2018 | 30.73 | 30.82 | 30.51 | 30.64 | 69,193 | -0.07(-0.21%) |
Jan 19, 2018 | 30.77 | 30.86 | 30.50 | 30.70 | 98,309 | +0.32(+1.04%) |
Jan 18, 2018 | 30.92 | 30.93 | 30.35 | 30.39 | 159,479 | -0.61(-1.98%) |
Jan 17, 2018 | 31.08 | 31.38 | 30.89 | 31.00 | 98,550 | -0.32(-1.01%) |
Jan 16, 2018 | 31.21 | 31.42 | 31.09 | 31.32 | 259,511 | -0.02(-0.06%) |
Jan 12, 2018 | 31.34 | 31.34 | 31.34 | 0 | +0.66(+2.15%) | |
Jan 11, 2018 | 30.44 | 30.76 | 30.44 | 30.68 | 171,048 | +0.19(+0.64%) |
Jan 10, 2018 | 30.44 | 30.63 | 30.22 | 30.48 | 101,288 | +0.32(+1.05%) |
Jan 09, 2018 | 30.16 | 30.23 | 29.87 | 30.17 | 113,170 | -0.07(-0.25%) |
Jan 08, 2018 | 30.33 | 30.48 | 30.12 | 30.24 | 125,473 | -0.19(-0.61%) |
Jan 05, 2018 | 30.59 | 30.59 | 30.35 | 30.43 | 63,744 | -0.13(-0.43%) |
Jan 04, 2018 | 30.42 | 30.57 | 30.20 | 30.56 | 108,330 | +0.09(+0.30%) |
Jan 03, 2018 | 30.95 | 30.95 | 30.22 | 30.46 | 215,583 | -0.71(-2.26%) |
Jan 02, 2018 | 30.51 | 31.17 | 30.45 | 31.17 | 239,566 | +0.87(+2.88%) |
Dec 29, 2017 | 30.30 | 30.30 | 30.30 | 0 | +0.17(+0.55%) | |
Dec 28, 2017 | 30.10 | 30.26 | 29.89 | 30.13 | 97,682 | +0.02(+0.05%) |
Dec 27, 2017 | 30.17 | 30.22 | 30.00 | 30.11 | 132,851 | -0.05(-0.15%) |
Dec 26, 2017 | 30.07 | 30.21 | 29.88 | 30.16 | 260,907 | +0.35(+1.18%) |
Dec 22, 2017 | 29.70 | 29.81 | 29.47 | 29.81 | 276,456 | +0.18(+0.59%) |
Dec 21, 2017 | 29.49 | 29.79 | 29.32 | 29.63 | 142,201 | +0.07(+0.22%) |
Dec 20, 2017 | 29.31 | 29.75 | 29.26 | 29.57 | 192,430 | +0.45(+1.56%) |
Dec 19, 2017 | 29.25 | 29.32 | 28.95 | 29.11 | 118,788 | -0.19(-0.67%) |
Dec 18, 2017 | 29.13 | 29.45 | 29.02 | 29.31 | 528,580 | +0.50(+1.74%) |
Dec 15, 2017 | 28.94 | 29.12 | 28.66 | 28.80 | 177,683 | +0.13(+0.45%) |
Dec 14, 2017 | 28.80 | 28.86 | 28.36 | 28.68 | 236,612 | -0.19(-0.64%) |
Dec 13, 2017 | 27.81 | 28.98 | 27.80 | 28.86 | 582,759 | +1.04(+3.74%) |
Dec 12, 2017 | 27.96 | 28.03 | 27.63 | 27.82 | 204,951 | -0.23(-0.83%) |
Dec 11, 2017 | 27.83 | 28.31 | 27.83 | 28.05 | 207,130 | +0.31(+1.10%) |
Dec 08, 2017 | 27.49 | 27.79 | 27.49 | 27.75 | 128,994 | +0.27(+0.98%) |
Dec 07, 2017 | 27.32 | 27.72 | 27.30 | 27.48 | 140,526 | -0.14(-0.50%) |
Dec 06, 2017 | 27.87 | 27.95 | 27.60 | 27.62 | 369,928 | -0.45(-1.62%) |
Dec 05, 2017 | 28.29 | 28.31 | 27.94 | 28.07 | 289,324 | -0.33(-1.18%) |
Dec 04, 2017 | 28.63 | 28.63 | 28.36 | 28.41 | 179,205 | -0.43(-1.48%) |