Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 27.29 | 27.42 | 25.66 | 25.71 | 626,318 | -1.56(-5.72%) |
Feb 27, 2018 | 27.00 | 27.83 | 26.38 | 27.27 | 546,998 | +0.33(+1.22%) |
Feb 26, 2018 | 26.18 | 27.31 | 25.60 | 26.94 | 647,357 | +0.76(+2.90%) |
Feb 23, 2018 | 26.90 | 27.58 | 25.36 | 26.18 | 1,114,880 | -0.56(-2.09%) |
Feb 22, 2018 | 26.74 | 419,378 | +0.05(+0.19%) | |||
Feb 21, 2018 | 26.96 | 27.49 | 26.40 | 26.69 | 377,634 | -0.15(-0.56%) |
Feb 20, 2018 | 27.22 | 28.39 | 26.70 | 26.84 | 439,415 | -0.65(-2.36%) |
Feb 16, 2018 | 27.49 | 27.49 | 27.49 | 0 | -0.76(-2.69%) | |
Feb 15, 2018 | 27.93 | 28.31 | 27.25 | 28.25 | 453,299 | +0.55(+1.99%) |
Feb 14, 2018 | 29.18 | 27.50 | 27.70 | 735,680 | -0.92(-3.21%) | |
Feb 13, 2018 | 27.57 | 29.15 | 27.09 | 28.62 | 606,512 | +0.93(+3.36%) |
Feb 12, 2018 | 27.00 | 28.29 | 26.93 | 27.69 | 710,354 | +0.90(+3.36%) |
Feb 09, 2018 | 26.46 | 27.12 | 25.04 | 26.79 | 853,732 | +0.72(+2.76%) |
Feb 08, 2018 | 27.89 | 28.24 | 26.06 | 26.07 | 535,300 | -1.89(-6.76%) |
Feb 07, 2018 | 27.52 | 28.18 | 27.45 | 27.96 | 350,482 | +0.45(+1.64%) |
Feb 06, 2018 | 25.93 | 27.76 | 25.63 | 27.51 | 490,450 | +0.51(+1.89%) |
Feb 05, 2018 | 27.54 | 27.89 | 26.69 | 27.00 | 292,473 | -0.80(-2.88%) |
Feb 02, 2018 | 28.07 | 28.44 | 27.52 | 27.80 | 668,778 | -0.56(-1.97%) |
Feb 01, 2018 | 28.39 | 29.15 | 28.20 | 28.36 | 492,938 | -0.16(-0.56%) |
Jan 31, 2018 | 29.24 | 29.48 | 28.34 | 28.52 | 802,334 | -0.46(-1.59%) |
Jan 30, 2018 | 29.76 | 30.36 | 28.87 | 28.98 | 938,881 | -1.23(-4.07%) |
Jan 29, 2018 | 30.96 | 31.42 | 29.62 | 30.21 | 724,602 | -0.72(-2.33%) |
Jan 26, 2018 | 30.44 | 31.26 | 29.80 | 30.93 | 871,316 | +0.64(+2.11%) |
Jan 25, 2018 | 29.00 | 30.41 | 28.90 | 30.29 | 1,171,089 | +1.43(+4.95%) |
Jan 24, 2018 | 28.83 | 29.55 | 28.43 | 28.86 | 708,452 | +0.26(+0.91%) |
Jan 23, 2018 | 28.11 | 28.74 | 27.78 | 28.60 | 282,532 | +0.39(+1.38%) |
Jan 22, 2018 | 28.28 | 28.82 | 28.03 | 28.21 | 534,787 | +0.00(+0.00%) |
Jan 19, 2018 | 27.93 | 28.36 | 27.70 | 28.21 | 394,052 | +0.23(+0.82%) |
Jan 18, 2018 | 27.35 | 28.35 | 27.12 | 27.98 | 452,184 | +0.73(+2.68%) |
Jan 17, 2018 | 27.50 | 27.50 | 25.74 | 27.25 | 1,117,467 | +0.29(+1.08%) |
Jan 16, 2018 | 28.06 | 28.18 | 26.21 | 26.96 | 851,054 | -0.48(-1.75%) |
Jan 12, 2018 | 27.44 | 27.44 | 27.44 | 0 | +0.74(+2.77%) | |
Jan 11, 2018 | 26.70 | 27.20 | 26.20 | 26.70 | 737,838 | +0.21(+0.79%) |
Jan 10, 2018 | 27.40 | 26.49 | 1,574,772 | +0.32(+1.22%) | ||
Jan 09, 2018 | 27.03 | 27.38 | 26.11 | 26.17 | 626,610 | -0.80(-2.97%) |
Jan 08, 2018 | 27.44 | 27.86 | 26.86 | 26.97 | 569,186 | -0.38(-1.39%) |
Jan 05, 2018 | 28.11 | 28.22 | 27.25 | 27.35 | 351,836 | -0.73(-2.60%) |
Jan 04, 2018 | 28.70 | 29.06 | 27.10 | 28.08 | 992,008 | -0.63(-2.19%) |
Jan 03, 2018 | 27.24 | 28.79 | 26.88 | 28.71 | 602,197 | +1.45(+5.32%) |
Jan 02, 2018 | 28.03 | 27.81 | 26.60 | 27.26 | 683,796 | -0.55(-1.98%) |
Dec 29, 2017 | 27.81 | 27.81 | 27.81 | 0 | -0.22(-0.78%) | |
Dec 28, 2017 | 28.08 | 28.49 | 27.42 | 28.03 | 262,477 | -0.04(-0.14%) |
Dec 27, 2017 | 28.32 | 28.58 | 27.91 | 28.07 | 189,925 | -0.14(-0.50%) |
Dec 26, 2017 | 28.00 | 28.44 | 27.77 | 28.21 | 330,558 | +0.20(+0.71%) |
Dec 22, 2017 | 28.78 | 29.00 | 27.60 | 28.01 | 352,050 | -0.88(-3.05%) |
Dec 21, 2017 | 27.97 | 29.21 | 27.44 | 28.89 | 411,780 | +1.02(+3.66%) |
Dec 20, 2017 | 26.75 | 28.49 | 26.60 | 27.87 | 424,704 | +1.20(+4.50%) |
Dec 19, 2017 | 27.26 | 27.33 | 26.44 | 26.67 | 283,796 | -0.59(-2.16%) |
Dec 18, 2017 | 27.30 | 27.86 | 27.09 | 27.26 | 394,194 | +0.20(+0.74%) |
Dec 15, 2017 | 26.67 | 27.32 | 25.65 | 27.06 | 840,560 | +0.43(+1.61%) |
Dec 14, 2017 | 27.64 | 28.00 | 26.46 | 26.63 | 336,900 | -0.88(-3.20%) |
Dec 13, 2017 | 26.97 | 27.71 | 26.64 | 27.51 | 519,244 | +0.46(+1.70%) |
Dec 12, 2017 | 26.34 | 27.17 | 26.12 | 27.05 | 616,065 | +0.52(+1.96%) |
Dec 11, 2017 | 26.19 | 26.61 | 25.67 | 26.53 | 350,880 | +0.44(+1.69%) |
Dec 08, 2017 | 25.00 | 26.16 | 24.02 | 26.09 | 658,110 | +1.29(+5.22%) |
Dec 07, 2017 | 24.81 | 25.21 | 24.46 | 24.80 | 375,956 | +0.10(+0.38%) |
Dec 06, 2017 | 24.46 | 24.97 | 24.01 | 24.70 | 642,760 | +0.49(+2.02%) |
Dec 05, 2017 | 24.16 | 24.96 | 23.92 | 24.21 | 303,751 | +0.00(+0.00%) |
Dec 04, 2017 | 25.81 | 25.81 | 24.01 | 24.21 | 603,657 | -1.34(-5.24%) |