Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 28.70 | 28.83 | 27.86 | 27.86 | 1,518,282 | -0.44(-1.55%) |
Feb 27, 2018 | 29.29 | 30.25 | 28.27 | 28.30 | 2,336,006 | -0.41(-1.44%) |
Feb 26, 2018 | 27.96 | 28.80 | 27.86 | 28.71 | 1,044,184 | +0.89(+3.22%) |
Feb 23, 2018 | 27.64 | 27.89 | 27.47 | 27.81 | 2,068,003 | +0.21(+0.78%) |
Feb 22, 2018 | 27.52 | 27.25 | 27.60 | 812,374 | +0.08(+0.28%) | |
Feb 21, 2018 | 27.54 | 27.91 | 27.54 | 27.52 | 481,669 | -0.04(-0.16%) |
Feb 20, 2018 | 27.69 | 27.69 | 27.29 | 27.57 | 784,573 | -0.27(-0.96%) |
Feb 16, 2018 | 27.83 | 27.83 | 27.83 | 0 | +0.24(+0.87%) | |
Feb 15, 2018 | 27.20 | 27.60 | 26.67 | 27.59 | 611,184 | +0.58(+2.17%) |
Feb 14, 2018 | 26.67 | 27.13 | 26.38 | 27.01 | 863,510 | +0.13(+0.48%) |
Feb 13, 2018 | 26.39 | 27.04 | 26.26 | 26.88 | 1,092,926 | +0.43(+1.62%) |
Feb 12, 2018 | 26.25 | 26.76 | 26.17 | 26.45 | 796,926 | +0.17(+0.65%) |
Feb 09, 2018 | 26.13 | 26.42 | 25.61 | 26.28 | 715,028 | +0.29(+1.12%) |
Feb 08, 2018 | 26.55 | 26.68 | 25.99 | 25.99 | 567,614 | -0.53(-2.00%) |
Feb 07, 2018 | 26.73 | 27.00 | 26.36 | 26.52 | 479,664 | -0.24(-0.90%) |
Feb 06, 2018 | 25.92 | 26.85 | 25.62 | 26.76 | 1,403,128 | +0.01(+0.03%) |
Feb 05, 2018 | 26.94 | 27.35 | 26.50 | 26.75 | 689,733 | -0.41(-1.51%) |
Feb 02, 2018 | 27.68 | 27.68 | 27.11 | 27.16 | 722,844 | -0.60(-2.16%) |
Feb 01, 2018 | 28.35 | 28.49 | 27.62 | 27.76 | 941,522 | -0.06(-0.22%) |
Jan 31, 2018 | 27.63 | 27.97 | 27.62 | 27.82 | 419,600 | +0.41(+1.50%) |
Jan 30, 2018 | 27.67 | 27.72 | 27.34 | 27.41 | 312,611 | -0.40(-1.45%) |
Jan 29, 2018 | 27.83 | 28.00 | 27.54 | 27.81 | 302,353 | -0.06(-0.21%) |
Jan 26, 2018 | 27.50 | 27.89 | 27.36 | 27.87 | 349,018 | +0.44(+1.59%) |
Jan 25, 2018 | 27.37 | 27.46 | 27.12 | 27.43 | 268,101 | +0.17(+0.63%) |
Jan 24, 2018 | 27.49 | 27.79 | 27.13 | 27.26 | 579,081 | -0.11(-0.41%) |
Jan 23, 2018 | 26.91 | 27.44 | 26.68 | 27.37 | 761,080 | +0.50(+1.88%) |
Jan 22, 2018 | 26.97 | 27.03 | 26.70 | 26.87 | 1,064,889 | +0.00(+0.00%) |
Jan 19, 2018 | 27.09 | 27.29 | 26.85 | 26.87 | 860,075 | -0.19(-0.70%) |
Jan 18, 2018 | 27.60 | 27.78 | 27.02 | 27.06 | 588,060 | -0.54(-1.95%) |
Jan 17, 2018 | 27.47 | 27.81 | 27.47 | 27.60 | 602,453 | +0.16(+0.59%) |
Jan 16, 2018 | 27.55 | 27.83 | 27.34 | 27.43 | 481,904 | -0.03(-0.09%) |
Jan 12, 2018 | 27.46 | 27.46 | 27.46 | 0 | +0.22(+0.82%) | |
Jan 11, 2018 | 27.01 | 27.28 | 26.83 | 27.24 | 585,228 | +0.34(+1.27%) |
Jan 10, 2018 | 26.54 | 27.13 | 26.37 | 26.89 | 833,537 | +0.43(+1.62%) |
Jan 09, 2018 | 26.95 | 27.14 | 26.18 | 26.47 | 996,302 | -0.40(-1.50%) |
Jan 08, 2018 | 26.79 | 27.25 | 26.78 | 26.87 | 525,698 | +0.07(+0.26%) |
Jan 05, 2018 | 26.84 | 26.95 | 26.59 | 26.80 | 467,756 | -0.02(-0.06%) |
Jan 04, 2018 | 26.63 | 27.02 | 26.63 | 26.82 | 727,692 | +0.20(+0.74%) |
Jan 03, 2018 | 25.75 | 26.69 | 25.74 | 26.62 | 811,819 | +0.91(+3.53%) |
Jan 02, 2018 | 25.61 | 25.84 | 25.61 | 25.71 | 609,757 | +0.11(+0.43%) |
Dec 29, 2017 | 25.60 | 25.60 | 25.60 | 0 | +0.24(+0.94%) | |
Dec 28, 2017 | 25.12 | 25.41 | 24.94 | 25.36 | 349,590 | +0.36(+1.44%) |
Dec 27, 2017 | 25.40 | 25.46 | 24.98 | 25.00 | 438,286 | -0.44(-1.71%) |
Dec 26, 2017 | 25.32 | 25.57 | 25.16 | 25.44 | 295,395 | +0.16(+0.64%) |
Dec 22, 2017 | 25.12 | 25.35 | 24.89 | 25.28 | 330,237 | +0.20(+0.78%) |
Dec 21, 2017 | 24.99 | 25.17 | 24.83 | 25.08 | 522,772 | +0.15(+0.58%) |
Dec 20, 2017 | 24.61 | 25.26 | 24.61 | 24.94 | 1,005,453 | +0.32(+1.29%) |
Dec 19, 2017 | 24.80 | 25.08 | 24.57 | 24.62 | 569,581 | -0.15(-0.62%) |
Dec 18, 2017 | 24.88 | 25.19 | 24.69 | 24.77 | 624,805 | -0.03(-0.10%) |
Dec 15, 2017 | 24.62 | 25.04 | 24.51 | 24.80 | 895,707 | +0.26(+1.05%) |
Dec 14, 2017 | 24.35 | 24.55 | 24.23 | 24.54 | 796,500 | +0.26(+1.06%) |
Dec 13, 2017 | 24.12 | 24.43 | 24.01 | 24.29 | 791,425 | +0.13(+0.53%) |
Dec 12, 2017 | 24.70 | 24.74 | 24.12 | 24.16 | 963,941 | -0.50(-2.05%) |
Dec 11, 2017 | 24.49 | 24.74 | 24.37 | 24.66 | 1,250,666 | +0.16(+0.66%) |
Dec 08, 2017 | 24.00 | 24.74 | 23.76 | 24.50 | 2,239,314 | +0.72(+3.02%) |
Dec 07, 2017 | 23.07 | 23.80 | 23.05 | 23.78 | 858,425 | +0.65(+2.81%) |
Dec 06, 2017 | 23.00 | 23.18 | 22.89 | 23.13 | 883,483 | +0.09(+0.41%) |
Dec 05, 2017 | 23.21 | 23.33 | 23.03 | 23.04 | 1,117,406 | -0.14(-0.59%) |
Dec 04, 2017 | 22.47 | 23.17 | 22.47 | 23.17 | 1,309,525 | +1.04(+4.68%) |