Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 26.27 | 26.31 | 25.82 | 25.82 | 320,620 | -0.36(-1.37%) |
Feb 27, 2018 | 26.54 | 26.63 | 26.18 | 26.18 | 7,254,342 | -0.35(-1.32%) |
Feb 26, 2018 | 26.36 | 26.53 | 26.25 | 26.53 | 209,649 | +0.29(+1.11%) |
Feb 23, 2018 | 25.96 | 26.24 | 25.94 | 26.24 | 171,319 | +0.42(+1.62%) |
Feb 22, 2018 | 25.77 | 25.82 | 203,905 | -0.03(-0.10%) | ||
Feb 21, 2018 | 26.02 | 26.24 | 25.82 | 25.84 | 950,996 | -0.16(-0.63%) |
Feb 20, 2018 | 26.13 | 26.19 | 25.92 | 26.00 | 4,825,132 | -0.26(-0.98%) |
Feb 16, 2018 | 26.26 | 26.26 | 26.26 | 0 | +0.05(+0.20%) | |
Feb 15, 2018 | 26.14 | 26.21 | 25.97 | 26.21 | 144,927 | +0.24(+0.92%) |
Feb 14, 2018 | 25.55 | 26.00 | 25.53 | 25.97 | 258,528 | +0.30(+1.17%) |
Feb 13, 2018 | 25.51 | 25.72 | 25.44 | 25.67 | 216,961 | +0.06(+0.23%) |
Feb 12, 2018 | 25.53 | 25.77 | 25.35 | 25.61 | 448,563 | +0.29(+1.15%) |
Feb 09, 2018 | 25.29 | 25.50 | 24.56 | 25.32 | 560,299 | +0.32(+1.27%) |
Feb 08, 2018 | 25.90 | 25.90 | 24.99 | 25.00 | 387,971 | -0.87(-3.37%) |
Feb 07, 2018 | 25.91 | 26.30 | 25.88 | 25.88 | 1,659,032 | -0.09(-0.33%) |
Feb 06, 2018 | 25.17 | 26.00 | 25.09 | 25.96 | 764,720 | +0.06(+0.23%) |
Feb 05, 2018 | 26.53 | 26.66 | 25.51 | 25.90 | 587,504 | -0.82(-3.07%) |
Feb 02, 2018 | 27.19 | 27.20 | 26.71 | 26.72 | 833,180 | -0.62(-2.28%) |
Feb 01, 2018 | 27.24 | 27.43 | 27.24 | 27.35 | 353,605 | +0.02(+0.06%) |
Jan 31, 2018 | 27.42 | 27.45 | 27.21 | 27.33 | 267,778 | -0.03(-0.09%) |
Jan 30, 2018 | 27.48 | 27.55 | 27.36 | 27.36 | 5,318,744 | -0.32(-1.14%) |
Jan 29, 2018 | 27.79 | 27.84 | 27.67 | 27.67 | 152,889 | -0.17(-0.61%) |
Jan 26, 2018 | 27.66 | 27.84 | 27.63 | 27.84 | 136,971 | +0.23(+0.84%) |
Jan 25, 2018 | 27.70 | 27.70 | 27.54 | 27.61 | 211,909 | -0.02(-0.06%) |
Jan 24, 2018 | 27.63 | 27.72 | 27.50 | 27.63 | 416,292 | +0.07(+0.25%) |
Jan 23, 2018 | 27.50 | 27.60 | 27.46 | 27.56 | 319,893 | +0.02(+0.06%) |
Jan 22, 2018 | 27.32 | 27.54 | 27.32 | 27.54 | 240,597 | +0.24(+0.88%) |
Jan 19, 2018 | 27.25 | 27.31 | 27.19 | 27.31 | 1,731,856 | +0.09(+0.35%) |
Jan 18, 2018 | 27.29 | 27.31 | 27.18 | 27.21 | 1,343,970 | -0.08(-0.28%) |
Jan 17, 2018 | 27.19 | 27.34 | 27.08 | 27.29 | 421,329 | +0.19(+0.69%) |
Jan 16, 2018 | 27.31 | 27.35 | 27.02 | 27.10 | 919,327 | -0.11(-0.41%) |
Jan 12, 2018 | 27.21 | 27.21 | 27.21 | 0 | +0.16(+0.60%) | |
Jan 11, 2018 | 26.88 | 27.05 | 26.87 | 27.05 | 737,956 | +0.23(+0.86%) |
Jan 10, 2018 | 26.88 | 26.82 | 487,603 | -0.01(-0.03%) | ||
Jan 09, 2018 | 26.83 | 26.90 | 26.80 | 26.83 | 1,319,527 | +0.04(+0.16%) |
Jan 08, 2018 | 26.71 | 26.79 | 26.67 | 26.78 | 450,774 | +0.03(+0.13%) |
Jan 05, 2018 | 26.73 | 26.75 | 26.62 | 26.75 | 727,580 | +0.09(+0.35%) |
Jan 04, 2018 | 26.57 | 26.70 | 26.57 | 26.65 | 1,057,341 | +0.15(+0.55%) |
Jan 03, 2018 | 26.43 | 26.53 | 26.40 | 26.51 | 519,549 | +0.09(+0.36%) |
Jan 02, 2018 | 26.36 | 26.42 | 26.31 | 26.42 | 1,022,464 | +0.16(+0.62%) |
Dec 29, 2017 | 26.25 | 26.25 | 26.25 | 0 | -0.10(-0.39%) | |
Dec 28, 2017 | 26.34 | 26.36 | 26.28 | 26.36 | 434,900 | +0.07(+0.26%) |
Dec 27, 2017 | 26.31 | 26.32 | 26.26 | 26.29 | 533,650 | -0.01(-0.03%) |
Dec 26, 2017 | 26.31 | 26.38 | 26.27 | 26.30 | 125,791 | +0.00(+0.00%) |
Dec 22, 2017 | 26.32 | 26.32 | 26.24 | 26.30 | 132,377 | +0.01(+0.03%) |
Dec 21, 2017 | 26.20 | 26.34 | 26.17 | 26.29 | 166,287 | +0.14(+0.52%) |
Dec 20, 2017 | 26.25 | 26.28 | 26.15 | 26.15 | 656,063 | +0.00(+0.00%) |
Dec 19, 2017 | 26.30 | 26.31 | 26.15 | 26.15 | 404,862 | -0.10(-0.39%) |
Dec 18, 2017 | 26.23 | 26.30 | 26.23 | 26.25 | 322,409 | +0.17(+0.66%) |
Dec 15, 2017 | 26.03 | 26.16 | 25.99 | 26.08 | 230,785 | +0.20(+0.76%) |
Dec 14, 2017 | 26.05 | 26.06 | 25.88 | 25.88 | 556,563 | -0.13(-0.49%) |
Dec 13, 2017 | 26.08 | 26.13 | 26.01 | 26.01 | 238,368 | -0.04(-0.16%) |
Dec 12, 2017 | 26.03 | 26.14 | 26.01 | 26.05 | 461,261 | +0.05(+0.19%) |
Dec 11, 2017 | 25.91 | 26.00 | 25.91 | 26.00 | 570,315 | +0.07(+0.26%) |
Dec 08, 2017 | 25.84 | 25.93 | 25.80 | 25.93 | 734,454 | +0.16(+0.62%) |
Dec 07, 2017 | 25.69 | 25.82 | 25.69 | 25.77 | 180,800 | +0.05(+0.20%) |
Dec 06, 2017 | 25.79 | 25.81 | 25.71 | 25.72 | 248,596 | -0.08(-0.33%) |
Dec 05, 2017 | 25.98 | 25.98 | 25.77 | 25.81 | 359,075 | -0.14(-0.55%) |
Dec 04, 2017 | 26.01 | 26.13 | 25.95 | 25.95 | 563,382 | +0.16(+0.61%) |