Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 28.85 | 28.94 | 28.48 | 28.49 | 159,761 | -0.21(-0.74%) |
Feb 27, 2018 | 28.99 | 29.15 | 28.68 | 28.70 | 149,198 | -0.24(-0.84%) |
Feb 26, 2018 | 28.83 | 28.97 | 28.68 | 28.95 | 193,802 | +0.31(+1.09%) |
Feb 23, 2018 | 28.46 | 28.66 | 28.29 | 28.64 | 193,451 | +0.46(+1.62%) |
Feb 22, 2018 | 28.54 | 28.54 | 28.14 | 28.18 | 357,461 | -0.23(-0.82%) |
Feb 21, 2018 | 28.39 | 28.81 | 28.34 | 28.41 | 449,468 | +0.02(+0.07%) |
Feb 20, 2018 | 28.26 | 28.57 | 28.25 | 28.39 | 234,746 | +0.01(+0.03%) |
Feb 16, 2018 | 28.38 | 28.38 | 28.38 | 0 | -0.08(-0.27%) | |
Feb 15, 2018 | 28.37 | 28.46 | 28.10 | 28.46 | 678,691 | +0.38(+1.35%) |
Feb 14, 2018 | 28.13 | 27.46 | 28.08 | 324,218 | +0.62(+2.26%) | |
Feb 13, 2018 | 27.20 | 27.53 | 27.17 | 27.46 | 278,385 | +0.12(+0.43%) |
Feb 12, 2018 | 27.12 | 27.50 | 26.93 | 27.34 | 240,790 | +0.45(+1.66%) |
Feb 09, 2018 | 26.83 | 27.08 | 25.95 | 26.90 | 758,499 | +0.39(+1.46%) |
Feb 08, 2018 | 27.64 | 27.64 | 26.51 | 26.51 | 287,307 | -1.10(-3.97%) |
Feb 07, 2018 | 27.61 | 28.00 | 27.48 | 27.61 | 503,340 | -0.03(-0.11%) |
Feb 06, 2018 | 26.59 | 27.68 | 26.42 | 27.64 | 1,544,089 | +0.16(+0.60%) |
Feb 05, 2018 | 27.93 | 28.30 | 27.05 | 27.47 | 515,734 | -0.74(-2.62%) |
Feb 02, 2018 | 28.61 | 28.71 | 28.21 | 28.21 | 304,053 | -0.56(-1.96%) |
Feb 01, 2018 | 28.69 | 28.92 | 28.65 | 28.77 | 191,194 | +0.03(+0.10%) |
Jan 31, 2018 | 28.74 | 28.96 | 28.66 | 28.74 | 183,747 | +0.06(+0.20%) |
Jan 30, 2018 | 28.66 | 28.73 | 28.63 | 28.68 | 292,157 | -0.26(-0.91%) |
Jan 29, 2018 | 29.02 | 29.17 | 28.91 | 28.95 | 187,281 | -0.16(-0.53%) |
Jan 26, 2018 | 28.81 | 29.11 | 28.79 | 29.10 | 223,237 | +0.38(+1.32%) |
Jan 25, 2018 | 28.93 | 28.93 | 28.62 | 28.72 | 237,551 | -0.05(-0.17%) |
Jan 24, 2018 | 29.00 | 29.05 | 28.62 | 28.77 | 241,820 | -0.17(-0.57%) |
Jan 23, 2018 | 28.84 | 28.97 | 28.78 | 28.94 | 267,118 | +0.14(+0.47%) |
Jan 22, 2018 | 28.56 | 28.80 | 28.51 | 28.80 | 221,833 | +0.21(+0.75%) |
Jan 19, 2018 | 28.46 | 28.61 | 28.44 | 28.59 | 264,612 | +0.18(+0.65%) |
Jan 18, 2018 | 28.37 | 28.50 | 28.35 | 28.40 | 277,691 | +0.01(+0.03%) |
Jan 17, 2018 | 28.16 | 28.45 | 28.14 | 28.39 | 224,860 | +0.30(+1.07%) |
Jan 16, 2018 | 28.49 | 28.52 | 28.00 | 28.09 | 449,356 | -0.20(-0.72%) |
Jan 12, 2018 | 28.30 | 28.30 | 28.30 | 0 | +0.22(+0.80%) | |
Jan 11, 2018 | 27.85 | 28.09 | 27.84 | 28.07 | 281,265 | +0.26(+0.94%) |
Jan 10, 2018 | 27.87 | 27.81 | 255,218 | +0.04(+0.14%) | ||
Jan 09, 2018 | 27.78 | 27.88 | 27.73 | 27.77 | 324,208 | +0.00(+0.00%) |
Jan 08, 2018 | 27.61 | 27.78 | 27.57 | 27.77 | 246,326 | +0.16(+0.58%) |
Jan 05, 2018 | 27.56 | 27.63 | 27.51 | 27.61 | 271,414 | +0.15(+0.55%) |
Jan 04, 2018 | 27.47 | 27.54 | 27.42 | 27.46 | 2,026,400 | +0.15(+0.55%) |
Jan 03, 2018 | 27.12 | 27.34 | 27.03 | 27.31 | 406,885 | +0.26(+0.96%) |
Jan 02, 2018 | 26.86 | 27.06 | 26.86 | 27.05 | 1,185,106 | +0.29(+1.09%) |
Dec 29, 2017 | 26.76 | 26.76 | 26.76 | 0 | -0.18(-0.68%) | |
Dec 28, 2017 | 26.89 | 26.96 | 26.87 | 26.95 | 518,108 | +0.07(+0.25%) |
Dec 27, 2017 | 26.83 | 26.94 | 26.82 | 26.88 | 132,967 | +0.04(+0.14%) |
Dec 26, 2017 | 26.88 | 26.88 | 26.78 | 26.84 | 123,678 | -0.10(-0.36%) |
Dec 22, 2017 | 27.00 | 27.07 | 26.87 | 26.94 | 132,941 | -0.07(-0.25%) |
Dec 21, 2017 | 27.12 | 27.12 | 26.93 | 27.01 | 206,260 | +0.04(+0.16%) |
Dec 20, 2017 | 27.14 | 27.16 | 26.88 | 26.96 | 239,083 | -0.03(-0.11%) |
Dec 19, 2017 | 27.10 | 27.13 | 26.94 | 26.99 | 387,779 | -0.06(-0.21%) |
Dec 18, 2017 | 26.88 | 27.08 | 26.88 | 27.05 | 161,051 | +0.35(+1.30%) |
Dec 15, 2017 | 26.50 | 26.80 | 26.31 | 26.70 | 229,552 | +0.31(+1.17%) |
Dec 14, 2017 | 26.56 | 26.66 | 26.38 | 26.39 | 134,321 | -0.11(-0.40%) |
Dec 13, 2017 | 26.57 | 26.70 | 26.50 | 26.50 | 191,621 | -0.02(-0.07%) |
Dec 12, 2017 | 26.54 | 26.64 | 26.51 | 26.52 | 166,674 | -0.03(-0.11%) |
Dec 11, 2017 | 26.53 | 26.61 | 26.50 | 26.55 | 165,055 | +0.04(+0.14%) |
Dec 08, 2017 | 26.58 | 26.74 | 26.48 | 26.51 | 256,142 | +0.04(+0.15%) |
Dec 07, 2017 | 26.14 | 26.47 | 26.14 | 26.47 | 207,900 | +0.30(+1.14%) |
Dec 06, 2017 | 26.09 | 26.28 | 26.03 | 26.17 | 212,744 | +0.01(+0.04%) |
Dec 05, 2017 | 26.25 | 26.50 | 26.13 | 26.16 | 163,643 | -0.11(-0.40%) |
Dec 04, 2017 | 26.66 | 26.69 | 26.24 | 26.27 | 196,963 | -0.19(-0.73%) |