Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 25.86 | 26.27 | 25.84 | 25.92 | 1,714,479 | -0.07(-0.25%) |
Feb 27, 2018 | 26.51 | 26.51 | 25.79 | 25.99 | 1,229,251 | -0.45(-1.71%) |
Feb 26, 2018 | 26.89 | 26.94 | 26.34 | 26.44 | 1,147,848 | -0.26(-0.96%) |
Feb 23, 2018 | 26.44 | 26.82 | 26.31 | 26.70 | 749,317 | +0.60(+2.32%) |
Feb 22, 2018 | 27.06 | 27.15 | 25.97 | 26.09 | 1,500,699 | -0.82(-3.05%) |
Feb 21, 2018 | 26.57 | 27.36 | 26.47 | 26.92 | 1,371,788 | +0.35(+1.32%) |
Feb 20, 2018 | 26.19 | 26.72 | 26.06 | 26.57 | 1,763,854 | -0.01(-0.04%) |
Feb 16, 2018 | 26.58 | 26.58 | 26.58 | 0 | -0.52(-1.93%) | |
Feb 15, 2018 | 27.19 | 26.59 | 27.10 | 2,531,722 | +0.70(+2.67%) | |
Feb 14, 2018 | 25.31 | 26.51 | 25.31 | 26.40 | 2,373,728 | +0.91(+3.58%) |
Feb 13, 2018 | 25.25 | 25.57 | 24.95 | 25.48 | 2,849,552 | +0.27(+1.08%) |
Feb 12, 2018 | 24.91 | 25.46 | 24.80 | 25.21 | 2,703,985 | +0.44(+1.78%) |
Feb 09, 2018 | 25.38 | 25.54 | 23.46 | 24.77 | 8,057,603 | -0.72(-2.84%) |
Feb 08, 2018 | 27.50 | 25.89 | 25.49 | 4,928,471 | -1.02(-3.83%) | |
Feb 07, 2018 | 26.74 | 27.08 | 26.48 | 26.51 | 3,341,408 | -0.31(-1.16%) |
Feb 06, 2018 | 25.99 | 27.03 | 25.85 | 26.82 | 2,149,873 | -0.29(-1.07%) |
Feb 05, 2018 | 27.04 | 27.77 | 26.82 | 27.11 | 2,367,451 | +0.01(+0.03%) |
Feb 02, 2018 | 27.77 | 27.91 | 27.07 | 27.10 | 2,392,821 | -1.16(-4.09%) |
Feb 01, 2018 | 28.18 | 28.45 | 28.08 | 28.26 | 4,302,671 | +0.26(+0.94%) |
Jan 31, 2018 | 27.35 | 28.12 | 27.35 | 27.99 | 5,673,698 | +0.69(+2.51%) |
Jan 30, 2018 | 26.41 | 27.35 | 26.26 | 27.31 | 3,774,599 | +0.61(+2.29%) |
Jan 29, 2018 | 26.56 | 27.07 | 26.30 | 26.70 | 3,852,562 | -0.07(-0.25%) |
Jan 26, 2018 | 26.97 | 27.03 | 26.39 | 26.76 | 3,025,516 | -0.21(-0.77%) |
Jan 25, 2018 | 27.05 | 27.47 | 26.36 | 26.97 | 2,891,262 | +0.17(+0.63%) |
Jan 24, 2018 | 27.03 | 27.19 | 26.65 | 26.80 | 2,864,565 | -0.32(-1.18%) |
Jan 23, 2018 | 28.00 | 28.07 | 27.05 | 27.12 | 3,225,578 | -0.65(-2.34%) |
Jan 22, 2018 | 27.68 | 28.40 | 27.63 | 27.77 | 3,818,866 | +0.35(+1.27%) |
Jan 19, 2018 | 27.51 | 27.54 | 27.12 | 27.42 | 2,883,013 | -0.01(-0.03%) |
Jan 18, 2018 | 26.91 | 27.55 | 26.75 | 27.43 | 2,821,794 | +0.39(+1.46%) |
Jan 17, 2018 | 26.41 | 27.14 | 26.23 | 27.03 | 3,809,928 | +0.82(+3.12%) |
Jan 16, 2018 | 26.01 | 26.44 | 25.99 | 26.22 | 6,410,661 | +0.83(+3.26%) |
Jan 12, 2018 | 25.39 | 25.39 | 25.39 | 0 | -0.20(-0.77%) | |
Jan 11, 2018 | 25.86 | 25.94 | 25.49 | 25.59 | 4,246,491 | -0.36(-1.38%) |
Jan 10, 2018 | 26.00 | 25.94 | 1,619,648 | -0.09(-0.36%) | ||
Jan 09, 2018 | 26.02 | 26.35 | 25.89 | 26.04 | 1,832,594 | +0.21(+0.80%) |
Jan 08, 2018 | 26.35 | 26.37 | 25.62 | 25.83 | 2,198,421 | -0.25(-0.97%) |
Jan 05, 2018 | 26.09 | 26.22 | 25.86 | 26.09 | 3,120,821 | +0.17(+0.65%) |
Jan 04, 2018 | 25.85 | 26.25 | 25.71 | 25.92 | 5,279,269 | +0.06(+0.22%) |
Jan 03, 2018 | 26.60 | 26.91 | 25.44 | 25.86 | 4,941,359 | -0.65(-2.45%) |
Jan 02, 2018 | 26.49 | 26.88 | 26.31 | 26.51 | 5,532,155 | -0.79(-2.89%) |
Dec 29, 2017 | 27.30 | 27.30 | 27.30 | 0 | -0.14(-0.51%) | |
Dec 28, 2017 | 27.75 | 27.82 | 27.30 | 27.44 | 1,949,500 | -0.04(-0.14%) |
Dec 27, 2017 | 27.36 | 27.73 | 27.26 | 27.48 | 1,998,380 | +0.54(+1.99%) |
Dec 26, 2017 | 26.74 | 26.98 | 26.61 | 26.94 | 1,261,924 | +0.19(+0.70%) |
Dec 22, 2017 | 26.67 | 27.05 | 26.61 | 26.75 | 1,271,520 | -0.11(-0.42%) |
Dec 21, 2017 | 26.86 | 27.31 | 26.53 | 26.87 | 1,832,715 | +0.10(+0.39%) |
Dec 20, 2017 | 26.55 | 26.82 | 26.24 | 26.76 | 2,273,598 | +0.22(+0.81%) |
Dec 19, 2017 | 26.60 | 27.02 | 26.38 | 26.55 | 3,652,276 | +0.73(+2.84%) |
Dec 18, 2017 | 25.55 | 25.88 | 25.34 | 25.81 | 2,232,027 | +0.39(+1.52%) |
Dec 15, 2017 | 25.00 | 25.47 | 24.56 | 25.43 | 2,768,908 | +0.48(+1.92%) |
Dec 14, 2017 | 24.01 | 25.10 | 24.01 | 24.95 | 3,567,159 | +0.64(+2.63%) |
Dec 13, 2017 | 24.50 | 24.84 | 24.30 | 24.31 | 3,737,914 | -0.24(-1.00%) |
Dec 12, 2017 | 24.59 | 24.77 | 24.20 | 24.55 | 2,158,333 | -0.23(-0.95%) |
Dec 11, 2017 | 24.74 | 24.91 | 24.37 | 24.79 | 2,912,410 | +0.49(+2.01%) |
Dec 08, 2017 | 24.53 | 24.73 | 24.21 | 24.30 | 1,946,937 | -0.01(-0.04%) |
Dec 07, 2017 | 23.78 | 24.42 | 23.72 | 24.31 | 2,829,039 | +0.70(+2.95%) |
Dec 06, 2017 | 23.96 | 24.13 | 23.43 | 23.61 | 3,186,370 | -0.42(-1.76%) |
Dec 05, 2017 | 23.83 | 24.37 | 23.51 | 24.04 | 4,189,254 | +0.08(+0.35%) |
Dec 04, 2017 | 25.09 | 25.22 | 23.78 | 23.95 | 3,298,193 | -1.02(-4.07%) |