Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 26.29 | 26.32 | 25.90 | 25.91 | 619,352 | -0.27(-1.03%) |
Feb 27, 2018 | 26.54 | 26.62 | 26.18 | 26.18 | 406,394 | -0.35(-1.31%) |
Feb 26, 2018 | 26.46 | 26.55 | 26.35 | 26.53 | 433,849 | +0.14(+0.53%) |
Feb 23, 2018 | 26.10 | 26.39 | 26.10 | 26.39 | 665,040 | +0.38(+1.47%) |
Feb 22, 2018 | 25.95 | 26.01 | 350,783 | +0.00(+0.00%) | ||
Feb 21, 2018 | 26.19 | 26.40 | 25.99 | 26.01 | 664,605 | -0.17(-0.66%) |
Feb 20, 2018 | 26.36 | 26.38 | 26.12 | 26.18 | 389,720 | -0.30(-1.15%) |
Feb 16, 2018 | 26.48 | 26.48 | 26.48 | 0 | +0.08(+0.30%) | |
Feb 15, 2018 | 26.23 | 26.41 | 26.12 | 26.41 | 584,655 | +0.30(+1.13%) |
Feb 14, 2018 | 25.80 | 26.16 | 25.77 | 26.11 | 484,355 | +0.17(+0.67%) |
Feb 13, 2018 | 25.82 | 25.99 | 25.72 | 25.94 | 516,267 | +0.02(+0.07%) |
Feb 12, 2018 | 25.86 | 26.04 | 25.67 | 25.92 | 566,484 | +0.21(+0.81%) |
Feb 09, 2018 | 25.55 | 25.87 | 25.09 | 25.71 | 783,210 | +0.36(+1.40%) |
Feb 08, 2018 | 25.98 | 25.98 | 25.36 | 25.36 | 994,022 | -0.63(-2.41%) |
Feb 07, 2018 | 25.95 | 26.26 | 25.87 | 25.98 | 641,181 | -0.03(-0.10%) |
Feb 06, 2018 | 25.52 | 26.07 | 25.36 | 26.01 | 1,267,260 | -0.08(-0.30%) |
Feb 05, 2018 | 26.60 | 26.70 | 25.86 | 26.09 | 1,084,955 | -0.67(-2.50%) |
Feb 02, 2018 | 27.01 | 27.07 | 26.74 | 26.75 | 1,726,014 | -0.39(-1.44%) |
Feb 01, 2018 | 27.23 | 27.32 | 27.09 | 27.14 | 427,800 | -0.15(-0.54%) |
Jan 31, 2018 | 27.38 | 27.41 | 27.16 | 27.29 | 555,352 | -0.03(-0.10%) |
Jan 30, 2018 | 27.36 | 27.45 | 27.30 | 27.32 | 1,453,564 | -0.16(-0.57%) |
Jan 29, 2018 | 27.64 | 27.67 | 27.46 | 27.47 | 664,354 | -0.19(-0.69%) |
Jan 26, 2018 | 27.60 | 27.67 | 27.48 | 27.67 | 536,027 | +0.12(+0.44%) |
Jan 25, 2018 | 27.51 | 27.55 | 27.45 | 27.54 | 628,842 | +0.09(+0.32%) |
Jan 24, 2018 | 27.48 | 27.55 | 27.37 | 27.46 | 597,644 | +0.03(+0.09%) |
Jan 23, 2018 | 27.35 | 27.47 | 27.35 | 27.43 | 596,763 | +0.06(+0.22%) |
Jan 22, 2018 | 27.20 | 27.37 | 27.19 | 27.37 | 1,045,836 | +0.23(+0.86%) |
Jan 19, 2018 | 27.06 | 27.15 | 27.06 | 27.14 | 612,942 | +0.10(+0.39%) |
Jan 18, 2018 | 27.15 | 27.16 | 26.98 | 27.03 | 728,317 | -0.11(-0.42%) |
Jan 17, 2018 | 27.02 | 27.21 | 27.01 | 27.14 | 731,235 | +0.19(+0.71%) |
Jan 16, 2018 | 27.07 | 27.14 | 26.89 | 26.95 | 675,601 | -0.02(-0.06%) |
Jan 12, 2018 | 26.97 | 26.97 | 26.97 | 0 | +0.07(+0.26%) | |
Jan 11, 2018 | 26.81 | 26.91 | 26.81 | 26.90 | 543,425 | +0.11(+0.42%) |
Jan 10, 2018 | 26.79 | 786,740 | -0.16(-0.58%) | |||
Jan 09, 2018 | 27.04 | 27.06 | 26.93 | 26.95 | 1,239,742 | -0.07(-0.26%) |
Jan 08, 2018 | 26.93 | 27.02 | 26.89 | 27.01 | 777,191 | +0.07(+0.26%) |
Jan 05, 2018 | 26.93 | 26.96 | 26.85 | 26.95 | 851,712 | +0.10(+0.39%) |
Jan 04, 2018 | 26.82 | 26.93 | 26.80 | 26.84 | 1,020,481 | +0.05(+0.19%) |
Jan 03, 2018 | 26.79 | 26.81 | 26.73 | 26.79 | 1,059,450 | +0.03(+0.10%) |
Jan 02, 2018 | 26.87 | 26.88 | 26.72 | 26.76 | 698,960 | -0.04(-0.16%) |
Dec 29, 2017 | 26.81 | 26.81 | 26.81 | 0 | -0.06(-0.23%) | |
Dec 28, 2017 | 26.81 | 26.88 | 26.76 | 26.87 | 343,653 | +0.08(+0.29%) |
Dec 27, 2017 | 26.77 | 26.83 | 26.75 | 26.79 | 438,896 | +0.04(+0.16%) |
Dec 26, 2017 | 26.75 | 26.84 | 26.73 | 26.75 | 271,213 | -0.01(-0.03%) |
Dec 22, 2017 | 26.75 | 26.79 | 26.70 | 26.75 | 334,659 | +0.05(+0.20%) |
Dec 21, 2017 | 26.75 | 26.79 | 26.68 | 26.70 | 775,747 | -0.03(-0.11%) |
Dec 20, 2017 | 26.85 | 26.85 | 26.72 | 26.73 | 415,224 | -0.04(-0.16%) |
Dec 19, 2017 | 26.95 | 26.95 | 26.78 | 26.78 | 402,771 | -0.11(-0.42%) |
Dec 18, 2017 | 26.95 | 27.04 | 26.88 | 26.89 | 457,629 | +0.04(+0.16%) |
Dec 15, 2017 | 26.68 | 26.93 | 26.68 | 26.84 | 455,214 | +0.25(+0.94%) |
Dec 14, 2017 | 26.81 | 26.81 | 26.59 | 26.59 | 460,594 | -0.20(-0.74%) |
Dec 13, 2017 | 26.80 | 26.86 | 26.77 | 26.79 | 374,447 | +0.02(+0.06%) |
Dec 12, 2017 | 26.86 | 26.87 | 26.78 | 26.78 | 337,983 | -0.06(-0.23%) |
Dec 11, 2017 | 26.81 | 26.84 | 26.75 | 26.84 | 305,477 | +0.03(+0.10%) |
Dec 08, 2017 | 26.78 | 26.81 | 26.67 | 26.81 | 480,273 | +0.09(+0.32%) |
Dec 07, 2017 | 26.68 | 26.73 | 26.64 | 26.72 | 444,277 | +0.03(+0.10%) |
Dec 06, 2017 | 26.68 | 26.76 | 26.68 | 26.70 | 299,228 | -0.03(-0.13%) |
Dec 05, 2017 | 26.97 | 27.01 | 26.71 | 26.73 | 511,938 | -0.20(-0.74%) |
Dec 04, 2017 | 26.91 | 27.08 | 26.91 | 26.93 | 405,397 | +0.16(+0.58%) |