Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 27.83 | 27.86 | 27.54 | 27.54 | 95,589 | -0.34(-1.21%) |
Feb 27, 2018 | 27.78 | 27.99 | 27.65 | 27.88 | 69,682 | +0.08(+0.30%) |
Feb 26, 2018 | 27.78 | 27.80 | 27.58 | 27.80 | 45,508 | -0.06(-0.21%) |
Feb 23, 2018 | 27.64 | 27.89 | 27.62 | 27.86 | 50,357 | +0.23(+0.83%) |
Feb 22, 2018 | 27.75 | 27.81 | 27.56 | 27.62 | 57,072 | +0.09(+0.35%) |
Feb 21, 2018 | 27.56 | 27.95 | 27.53 | 27.53 | 132,775 | -0.04(-0.15%) |
Feb 20, 2018 | 27.70 | 27.75 | 27.47 | 27.57 | 1,138,240 | -0.06(-0.22%) |
Feb 16, 2018 | 27.63 | 27.63 | 27.63 | 0 | +0.05(+0.18%) | |
Feb 15, 2018 | 27.35 | 27.65 | 27.16 | 27.58 | 256,990 | +0.40(+1.47%) |
Feb 14, 2018 | 26.08 | 27.29 | 26.08 | 27.18 | 1,588,892 | +1.00(+3.84%) |
Feb 13, 2018 | 26.07 | 26.24 | 25.99 | 26.18 | 52,996 | +0.24(+0.94%) |
Feb 12, 2018 | 25.83 | 26.03 | 25.72 | 25.93 | 68,917 | +0.34(+1.34%) |
Feb 09, 2018 | 25.46 | 25.61 | 24.82 | 25.59 | 79,969 | +0.04(+0.16%) |
Feb 08, 2018 | 25.91 | 25.91 | 25.42 | 25.55 | 89,704 | -1.00(-3.77%) |
Feb 07, 2018 | 26.24 | 26.76 | 26.24 | 26.55 | 114,360 | -0.46(-1.70%) |
Feb 06, 2018 | 27.01 | 25.91 | 27.01 | 82,271 | +1.11(+4.27%) | |
Feb 05, 2018 | 26.63 | 26.63 | 25.54 | 25.91 | 41,953 | -0.98(-3.66%) |
Feb 02, 2018 | 27.13 | 27.13 | 26.91 | 26.89 | 61,131 | -1.00(-3.60%) |
Feb 01, 2018 | 27.76 | 27.95 | 27.68 | 27.89 | 56,650 | -0.33(-1.17%) |
Jan 31, 2018 | 28.01 | 28.29 | 28.01 | 28.23 | 81,292 | +0.38(+1.35%) |
Jan 30, 2018 | 27.98 | 27.99 | 27.78 | 27.85 | 40,152 | -0.14(-0.50%) |
Jan 29, 2018 | 27.95 | 28.05 | 27.76 | 27.99 | 63,271 | -0.04(-0.14%) |
Jan 26, 2018 | 27.90 | 28.05 | 27.87 | 28.03 | 54,752 | +0.27(+0.97%) |
Jan 25, 2018 | 28.03 | 28.09 | 27.66 | 27.76 | 453,022 | -0.14(-0.50%) |
Jan 24, 2018 | 28.04 | 28.05 | 27.79 | 27.90 | 43,415 | +0.04(+0.14%) |
Jan 23, 2018 | 27.75 | 27.86 | 27.71 | 27.86 | 124,241 | -0.06(-0.22%) |
Jan 22, 2018 | 27.83 | 27.93 | 27.76 | 27.92 | 273,134 | -0.01(-0.03%) |
Jan 19, 2018 | 27.79 | 28.10 | 27.73 | 27.93 | 473,551 | +0.06(+0.22%) |
Jan 18, 2018 | 27.82 | 27.99 | 27.75 | 27.87 | 59,169 | +0.28(+1.01%) |
Jan 17, 2018 | 27.45 | 27.69 | 27.42 | 27.59 | 51,077 | -0.06(-0.22%) |
Jan 16, 2018 | 27.59 | 27.80 | 27.55 | 27.65 | 84,600 | +0.15(+0.55%) |
Jan 12, 2018 | 27.50 | 27.50 | 27.50 | 0 | +0.40(+1.48%) | |
Jan 11, 2018 | 27.01 | 27.14 | 26.95 | 27.10 | 73,737 | +0.39(+1.44%) |
Jan 10, 2018 | 26.77 | 26.81 | 26.63 | 26.71 | 79,075 | -0.05(-0.21%) |
Jan 09, 2018 | 26.73 | 26.80 | 26.68 | 26.77 | 105,351 | +0.16(+0.58%) |
Jan 08, 2018 | 26.61 | 26.66 | 26.55 | 26.61 | 46,146 | -0.29(-1.06%) |
Jan 05, 2018 | 26.72 | 26.91 | 26.69 | 26.90 | 447,431 | +0.10(+0.37%) |
Jan 04, 2018 | 26.62 | 26.88 | 26.62 | 26.80 | 399,625 | +1.05(+4.08%) |
Jan 03, 2018 | 25.60 | 25.83 | 25.58 | 25.75 | 26,793 | +0.03(+0.12%) |
Jan 02, 2018 | 25.68 | 25.74 | 25.55 | 25.72 | 47,217 | -0.03(-0.12%) |
Dec 29, 2017 | 25.75 | 25.75 | 25.75 | 0 | -0.09(-0.35%) | |
Dec 28, 2017 | 25.95 | 25.95 | 25.74 | 25.84 | 58,073 | -0.25(-0.96%) |
Dec 27, 2017 | 26.10 | 26.22 | 26.03 | 26.09 | 26,428 | +0.05(+0.19%) |
Dec 26, 2017 | 26.43 | 26.43 | 25.92 | 26.04 | 25,650 | -0.08(-0.31%) |
Dec 22, 2017 | 26.02 | 26.14 | 25.96 | 26.12 | 36,320 | -0.13(-0.50%) |
Dec 21, 2017 | 26.01 | 26.25 | 26.01 | 26.25 | 48,347 | +0.23(+0.86%) |
Dec 20, 2017 | 26.08 | 26.08 | 25.98 | 26.02 | 29,748 | -0.04(-0.13%) |
Dec 19, 2017 | 26.10 | 26.10 | 25.95 | 26.06 | 150,802 | +0.11(+0.44%) |
Dec 18, 2017 | 25.78 | 26.00 | 25.78 | 25.95 | 81,978 | +0.70(+2.77%) |
Dec 15, 2017 | 25.39 | 25.39 | 25.18 | 25.25 | 122,404 | +0.13(+0.52%) |
Dec 14, 2017 | 25.46 | 25.46 | 25.07 | 25.11 | 812,612 | -0.27(-1.06%) |
Dec 13, 2017 | 25.70 | 25.77 | 25.08 | 25.39 | 96,655 | -0.40(-1.55%) |
Dec 12, 2017 | 25.74 | 25.86 | 25.73 | 25.79 | 32,299 | -0.14(-0.56%) |
Dec 11, 2017 | 25.93 | 25.96 | 25.82 | 25.93 | 53,445 | -0.25(-0.97%) |
Dec 08, 2017 | 26.17 | 26.23 | 26.10 | 26.18 | 278,991 | -0.20(-0.74%) |
Dec 07, 2017 | 26.25 | 26.45 | 26.21 | 26.38 | 55,500 | +0.20(+0.78%) |
Dec 06, 2017 | 26.19 | 26.21 | 26.08 | 26.18 | 50,896 | -0.02(-0.06%) |
Dec 05, 2017 | 26.20 | 26.35 | 26.12 | 26.19 | 51,333 | -0.19(-0.72%) |
Dec 04, 2017 | 26.50 | 26.50 | 26.34 | 26.38 | 1,691,743 | +0.02(+0.08%) |