Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 31.05 | 31.55 | 30.55 | 30.70 | 190,721 | -0.35(-1.13%) |
Feb 27, 2018 | 31.20 | 31.75 | 30.95 | 31.05 | 34,393 | -0.20(-0.64%) |
Feb 26, 2018 | 31.05 | 31.40 | 30.75 | 31.25 | 26,513 | +0.30(+0.97%) |
Feb 23, 2018 | 31.00 | 32.15 | 30.20 | 30.95 | 27,810 | +0.10(+0.32%) |
Feb 22, 2018 | 31.40 | 31.40 | 30.65 | 30.85 | 22,652 | -0.45(-1.44%) |
Feb 21, 2018 | 30.90 | 31.65 | 30.90 | 31.30 | 33,473 | +0.40(+1.29%) |
Feb 20, 2018 | 31.20 | 31.30 | 30.85 | 30.90 | 44,805 | -0.50(-1.59%) |
Feb 16, 2018 | 31.40 | 31.40 | 31.40 | 0 | +0.30(+0.96%) | |
Feb 15, 2018 | 30.95 | 31.40 | 30.95 | 31.10 | 36,040 | +0.15(+0.48%) |
Feb 14, 2018 | 30.50 | 31.10 | 30.50 | 30.95 | 36,591 | +0.30(+0.98%) |
Feb 13, 2018 | 30.55 | 31.00 | 30.50 | 30.65 | 57,227 | -0.15(-0.49%) |
Feb 12, 2018 | 31.10 | 31.10 | 30.10 | 30.80 | 53,877 | +0.00(+0.00%) |
Feb 09, 2018 | 30.55 | 31.00 | 30.15 | 30.80 | 54,042 | +0.55(+1.82%) |
Feb 08, 2018 | 30.62 | 30.15 | 30.25 | 47,968 | -0.25(-0.82%) | |
Feb 07, 2018 | 30.20 | 30.65 | 30.20 | 30.50 | 48,718 | -0.05(-0.16%) |
Feb 06, 2018 | 30.00 | 30.88 | 29.85 | 30.55 | 140,978 | -0.45(-1.45%) |
Feb 05, 2018 | 31.50 | 31.50 | 30.43 | 31.00 | 26,545 | -0.80(-2.52%) |
Feb 02, 2018 | 32.35 | 32.40 | 31.65 | 31.80 | 72,704 | -0.50(-1.55%) |
Feb 01, 2018 | 30.95 | 32.35 | 30.85 | 32.30 | 157,796 | +1.15(+3.69%) |
Jan 31, 2018 | 31.45 | 31.45 | 30.90 | 31.15 | 37,477 | -0.30(-0.95%) |
Jan 30, 2018 | 31.00 | 31.00 | 30.80 | 31.45 | 30,418 | +0.80(+2.61%) |
Jan 29, 2018 | 30.75 | 31.30 | 30.50 | 30.65 | 35,530 | -0.10(-0.33%) |
Jan 26, 2018 | 31.15 | 31.40 | 30.65 | 30.75 | 26,581 | -0.45(-1.44%) |
Jan 25, 2018 | 32.00 | 32.00 | 31.10 | 31.20 | 21,667 | -0.45(-1.42%) |
Jan 24, 2018 | 32.35 | 32.45 | 31.60 | 31.65 | 31,419 | -0.65(-2.01%) |
Jan 23, 2018 | 32.15 | 32.40 | 31.95 | 32.30 | 23,710 | +0.00(+0.00%) |
Jan 22, 2018 | 32.80 | 32.85 | 32.20 | 32.30 | 24,905 | -0.55(-1.67%) |
Jan 19, 2018 | 32.35 | 32.90 | 32.35 | 32.85 | 41,099 | +0.35(+1.08%) |
Jan 18, 2018 | 32.60 | 32.70 | 32.20 | 32.50 | 52,223 | -0.15(-0.46%) |
Jan 17, 2018 | 32.25 | 32.75 | 32.15 | 32.65 | 39,997 | +0.45(+1.40%) |
Jan 16, 2018 | 32.70 | 32.95 | 32.00 | 32.20 | 32,095 | -0.35(-1.08%) |
Jan 12, 2018 | 32.55 | 32.55 | 32.55 | 0 | -0.20(-0.61%) | |
Jan 11, 2018 | 32.05 | 32.90 | 31.80 | 32.75 | 68,392 | +0.80(+2.50%) |
Jan 10, 2018 | 32.35 | 31.70 | 31.95 | 43,016 | +0.05(+0.16%) | |
Jan 09, 2018 | 32.00 | 32.70 | 31.80 | 31.90 | 49,000 | -0.10(-0.31%) |
Jan 08, 2018 | 32.10 | 32.25 | 31.61 | 32.00 | 57,320 | -0.25(-0.78%) |
Jan 05, 2018 | 31.75 | 32.25 | 31.65 | 32.25 | 70,626 | +0.60(+1.90%) |
Jan 04, 2018 | 31.35 | 31.85 | 31.15 | 31.65 | 39,214 | +0.40(+1.28%) |
Jan 03, 2018 | 31.20 | 31.40 | 30.90 | 31.25 | 33,160 | +0.10(+0.32%) |
Jan 02, 2018 | 31.40 | 31.70 | 30.90 | 31.15 | 64,051 | +0.05(+0.16%) |
Dec 29, 2017 | 31.10 | 31.10 | 31.10 | 0 | -0.60(-1.89%) | |
Dec 28, 2017 | 31.65 | 31.85 | 31.55 | 31.70 | 24,406 | +0.05(+0.16%) |
Dec 27, 2017 | 31.90 | 32.05 | 31.60 | 31.65 | 17,284 | -0.30(-0.94%) |
Dec 26, 2017 | 32.30 | 32.35 | 31.90 | 31.95 | 19,291 | -0.35(-1.08%) |
Dec 22, 2017 | 32.45 | 32.50 | 32.15 | 32.30 | 23,958 | -0.10(-0.31%) |
Dec 21, 2017 | 32.25 | 32.60 | 32.25 | 32.40 | 24,227 | +0.25(+0.78%) |
Dec 20, 2017 | 32.35 | 32.55 | 32.05 | 32.15 | 49,145 | -0.25(-0.77%) |
Dec 19, 2017 | 32.80 | 33.30 | 31.81 | 32.40 | 51,471 | -0.25(-0.77%) |
Dec 18, 2017 | 32.75 | 33.00 | 32.40 | 32.65 | 61,452 | +0.15(+0.46%) |
Dec 15, 2017 | 32.30 | 32.80 | 32.20 | 32.50 | 163,693 | +0.25(+0.78%) |
Dec 14, 2017 | 32.50 | 32.50 | 32.05 | 32.25 | 65,129 | -0.20(-0.62%) |
Dec 13, 2017 | 32.60 | 32.85 | 32.30 | 32.45 | 65,395 | -0.20(-0.61%) |
Dec 12, 2017 | 32.70 | 32.85 | 32.55 | 32.65 | 85,971 | +0.00(+0.00%) |
Dec 11, 2017 | 32.60 | 32.85 | 32.50 | 32.65 | 89,734 | +0.00(+0.00%) |
Dec 08, 2017 | 32.90 | 32.90 | 32.45 | 32.65 | 56,665 | -0.15(-0.46%) |
Dec 07, 2017 | 32.70 | 33.23 | 32.70 | 32.80 | 59,743 | -0.15(-0.46%) |
Dec 06, 2017 | 32.70 | 33.25 | 32.45 | 32.95 | 88,811 | +0.20(+0.61%) |
Dec 05, 2017 | 33.35 | 33.45 | 32.60 | 32.75 | 72,402 | -0.60(-1.80%) |
Dec 04, 2017 | 33.50 | 34.00 | 33.25 | 33.35 | 37,567 | +0.25(+0.76%) |