Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 26.13 | 26.19 | 25.78 | 25.79 | 1,269,446 | -0.20(-0.78%) |
Feb 27, 2018 | 26.33 | 26.36 | 25.99 | 25.99 | 860,741 | -0.46(-1.75%) |
Feb 26, 2018 | 26.34 | 26.48 | 26.19 | 26.46 | 806,459 | +0.07(+0.28%) |
Feb 23, 2018 | 26.24 | 26.39 | 26.19 | 26.38 | 813,302 | +0.42(+1.63%) |
Feb 22, 2018 | 25.96 | 1,289,726 | -0.06(-0.22%) | |||
Feb 21, 2018 | 26.23 | 26.39 | 26.02 | 26.02 | 1,459,036 | -0.22(-0.84%) |
Feb 20, 2018 | 26.30 | 26.41 | 26.15 | 26.24 | 1,097,572 | -0.46(-1.71%) |
Feb 16, 2018 | 26.69 | 26.69 | 26.69 | 0 | +0.11(+0.43%) | |
Feb 15, 2018 | 26.59 | 26.61 | 26.32 | 26.58 | 845,506 | +0.07(+0.28%) |
Feb 14, 2018 | 25.64 | 26.52 | 25.64 | 26.51 | 1,562,407 | +0.70(+2.71%) |
Feb 13, 2018 | 25.70 | 25.83 | 25.67 | 25.81 | 749,484 | -0.18(-0.69%) |
Feb 12, 2018 | 25.72 | 26.04 | 25.68 | 25.99 | 952,385 | +0.20(+0.79%) |
Feb 09, 2018 | 25.73 | 25.91 | 25.00 | 25.78 | 2,466,758 | +0.17(+0.67%) |
Feb 08, 2018 | 26.33 | 26.33 | 25.61 | 25.61 | 1,745,794 | -0.77(-2.93%) |
Feb 07, 2018 | 26.42 | 26.66 | 26.32 | 26.38 | 1,641,356 | -0.36(-1.34%) |
Feb 06, 2018 | 26.01 | 26.75 | 25.94 | 26.74 | 3,372,930 | +0.62(+2.38%) |
Feb 05, 2018 | 26.79 | 26.85 | 25.71 | 26.12 | 2,719,328 | -0.88(-3.27%) |
Feb 02, 2018 | 27.38 | 27.41 | 26.98 | 27.00 | 1,280,240 | -0.79(-2.84%) |
Feb 01, 2018 | 27.55 | 27.84 | 27.52 | 27.79 | 1,173,789 | +0.32(+1.15%) |
Jan 31, 2018 | 27.55 | 27.65 | 27.40 | 27.47 | 1,062,718 | +0.11(+0.42%) |
Jan 30, 2018 | 27.56 | 27.57 | 27.34 | 27.36 | 487,172 | -0.37(-1.35%) |
Jan 29, 2018 | 27.73 | 27.78 | 27.60 | 27.73 | 568,107 | -0.28(-0.99%) |
Jan 26, 2018 | 27.87 | 28.01 | 27.84 | 28.01 | 567,763 | +0.29(+1.06%) |
Jan 25, 2018 | 27.88 | 27.95 | 27.66 | 27.72 | 708,954 | +0.13(+0.47%) |
Jan 24, 2018 | 27.74 | 27.77 | 27.51 | 27.59 | 1,650,134 | -0.06(-0.21%) |
Jan 23, 2018 | 27.60 | 27.66 | 27.51 | 27.64 | 752,400 | -0.02(-0.09%) |
Jan 22, 2018 | 27.55 | 27.71 | 27.50 | 27.67 | 768,424 | +0.26(+0.95%) |
Jan 19, 2018 | 27.44 | 27.48 | 27.26 | 27.41 | 911,760 | +0.18(+0.66%) |
Jan 18, 2018 | 27.21 | 27.27 | 27.13 | 27.23 | 1,123,510 | +0.06(+0.21%) |
Jan 17, 2018 | 27.13 | 27.27 | 27.00 | 27.17 | 1,107,156 | +0.20(+0.75%) |
Jan 16, 2018 | 27.20 | 27.21 | 26.95 | 26.97 | 1,803,542 | +0.07(+0.24%) |
Jan 12, 2018 | 26.90 | 26.90 | 26.90 | 0 | +0.42(+1.60%) | |
Jan 11, 2018 | 26.38 | 26.51 | 26.37 | 26.48 | 718,851 | +0.38(+1.46%) |
Jan 10, 2018 | 26.06 | 26.10 | 922,633 | +0.12(+0.47%) | ||
Jan 09, 2018 | 25.94 | 26.00 | 25.79 | 25.98 | 1,246,706 | +0.12(+0.47%) |
Jan 08, 2018 | 25.84 | 25.86 | 25.78 | 25.86 | 1,203,549 | -0.05(-0.19%) |
Jan 05, 2018 | 25.79 | 25.95 | 25.73 | 25.90 | 841,439 | +0.26(+1.02%) |
Jan 04, 2018 | 25.56 | 25.73 | 25.55 | 25.64 | 2,156,292 | +0.72(+2.90%) |
Jan 03, 2018 | 24.72 | 24.97 | 24.71 | 24.92 | 1,414,523 | +0.01(+0.03%) |
Jan 02, 2018 | 24.80 | 24.92 | 24.77 | 24.91 | 2,301,529 | +0.15(+0.62%) |
Dec 29, 2017 | 24.76 | 24.76 | 24.76 | 0 | -0.20(-0.78%) | |
Dec 28, 2017 | 24.98 | 25.02 | 24.93 | 24.95 | 505,330 | +0.01(+0.03%) |
Dec 27, 2017 | 24.94 | 25.01 | 24.90 | 24.94 | 542,742 | -0.10(-0.39%) |
Dec 26, 2017 | 24.95 | 25.12 | 24.95 | 25.04 | 433,835 | +0.05(+0.20%) |
Dec 22, 2017 | 24.87 | 24.99 | 24.85 | 24.99 | 554,831 | +0.07(+0.26%) |
Dec 21, 2017 | 24.81 | 24.99 | 24.79 | 24.93 | 405,473 | +0.09(+0.36%) |
Dec 20, 2017 | 24.91 | 24.94 | 24.82 | 24.84 | 424,419 | -0.09(-0.36%) |
Dec 19, 2017 | 24.98 | 25.00 | 24.86 | 24.93 | 1,094,273 | -0.02(-0.07%) |
Dec 18, 2017 | 24.91 | 25.06 | 24.90 | 24.94 | 718,350 | +0.38(+1.55%) |
Dec 15, 2017 | 24.61 | 24.66 | 24.49 | 24.56 | 584,839 | -0.10(-0.39%) |
Dec 14, 2017 | 24.94 | 24.99 | 24.65 | 24.66 | 716,515 | -0.32(-1.30%) |
Dec 13, 2017 | 25.02 | 25.06 | 24.90 | 24.99 | 734,317 | -0.23(-0.93%) |
Dec 12, 2017 | 25.18 | 25.26 | 25.14 | 25.22 | 522,317 | -0.13(-0.51%) |
Dec 11, 2017 | 25.35 | 25.38 | 25.30 | 25.35 | 793,572 | -0.01(-0.03%) |
Dec 08, 2017 | 25.32 | 25.39 | 25.26 | 25.36 | 749,008 | +0.32(+1.29%) |
Dec 07, 2017 | 24.95 | 25.13 | 24.94 | 25.03 | 1,418,058 | +0.15(+0.59%) |
Dec 06, 2017 | 24.93 | 24.96 | 24.89 | 24.89 | 1,189,816 | -0.08(-0.32%) |
Dec 05, 2017 | 25.02 | 25.11 | 24.93 | 24.97 | 841,893 | +0.02(+0.10%) |
Dec 04, 2017 | 25.05 | 25.08 | 24.92 | 24.94 | 887,253 | -0.02(-0.06%) |