Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 27.14 | 27.17 | 27.06 | 27.11 | 1,681,206 | -0.04(-0.15%) |
Feb 27, 2018 | 27.29 | 27.31 | 27.11 | 27.15 | 1,320,507 | -0.24(-0.86%) |
Feb 26, 2018 | 27.32 | 27.39 | 27.32 | 27.39 | 2,716,582 | +0.03(+0.10%) |
Feb 23, 2018 | 27.33 | 27.40 | 27.28 | 27.36 | 9,731,050 | +0.13(+0.46%) |
Feb 22, 2018 | 27.28 | 27.24 | 986,746 | +0.08(+0.31%) | ||
Feb 21, 2018 | 27.31 | 27.33 | 27.13 | 27.15 | 1,300,557 | -0.08(-0.31%) |
Feb 20, 2018 | 27.25 | 27.29 | 27.18 | 27.24 | 1,315,383 | -0.24(-0.86%) |
Feb 16, 2018 | 27.47 | 27.47 | 27.47 | 0 | +0.03(+0.10%) | |
Feb 15, 2018 | 27.38 | 27.46 | 27.33 | 27.45 | 2,485,385 | +0.20(+0.72%) |
Feb 14, 2018 | 26.90 | 27.25 | 26.89 | 27.25 | 1,379,681 | +0.25(+0.93%) |
Feb 13, 2018 | 26.96 | 27.03 | 26.92 | 27.00 | 3,589,778 | +0.10(+0.36%) |
Feb 12, 2018 | 26.93 | 26.96 | 26.86 | 26.90 | 2,360,256 | +0.08(+0.31%) |
Feb 09, 2018 | 26.85 | 26.89 | 26.64 | 26.82 | 6,811,619 | +0.06(+0.21%) |
Feb 08, 2018 | 27.06 | 27.06 | 26.76 | 26.76 | 2,885,891 | -0.22(-0.83%) |
Feb 07, 2018 | 27.10 | 27.17 | 26.97 | 26.99 | 2,987,847 | -0.20(-0.72%) |
Feb 06, 2018 | 26.93 | 27.21 | 26.92 | 27.18 | 1,301,357 | +0.13(+0.46%) |
Feb 05, 2018 | 27.19 | 27.19 | 26.98 | 27.06 | 2,419,492 | -0.11(-0.41%) |
Feb 02, 2018 | 27.36 | 27.36 | 27.15 | 27.17 | 1,720,925 | -0.33(-1.22%) |
Feb 01, 2018 | 27.49 | 27.57 | 27.40 | 27.50 | 3,365,076 | +0.19(+0.70%) |
Jan 31, 2018 | 27.34 | 27.37 | 27.23 | 27.31 | 2,015,168 | +0.15(+0.56%) |
Jan 30, 2018 | 27.31 | 27.31 | 27.14 | 27.16 | 1,343,980 | -0.12(-0.46%) |
Jan 29, 2018 | 27.27 | 27.32 | 27.23 | 27.28 | 3,452,152 | -0.19(-0.71%) |
Jan 26, 2018 | 27.49 | 27.53 | 27.42 | 27.48 | 4,584,864 | +0.00(+0.00%) |
Jan 25, 2018 | 27.59 | 27.62 | 27.45 | 27.48 | 3,426,192 | -0.01(-0.05%) |
Jan 24, 2018 | 27.37 | 27.52 | 27.34 | 27.49 | 9,055,571 | +0.36(+1.33%) |
Jan 23, 2018 | 27.06 | 27.16 | 27.04 | 27.13 | 4,241,854 | +0.00(+0.00%) |
Jan 22, 2018 | 27.16 | 27.16 | 27.09 | 27.13 | 2,429,426 | +0.03(+0.10%) |
Jan 19, 2018 | 27.13 | 27.13 | 27.03 | 27.10 | 2,137,256 | -0.04(-0.15%) |
Jan 18, 2018 | 27.10 | 27.17 | 27.09 | 27.14 | 6,331,572 | +0.11(+0.41%) |
Jan 17, 2018 | 26.99 | 27.13 | 26.99 | 27.03 | 2,944,273 | -0.01(-0.05%) |
Jan 16, 2018 | 27.03 | 27.07 | 26.95 | 27.05 | 5,408,381 | +0.06(+0.21%) |
Jan 12, 2018 | 26.99 | 26.99 | 26.99 | 0 | +0.18(+0.67%) | |
Jan 11, 2018 | 26.71 | 26.82 | 26.69 | 26.81 | 2,223,384 | +0.17(+0.62%) |
Jan 10, 2018 | 26.67 | 26.69 | 26.58 | 26.64 | 1,757,679 | -0.01(-0.05%) |
Jan 09, 2018 | 26.69 | 26.70 | 26.60 | 26.66 | 3,664,747 | -0.07(-0.26%) |
Jan 08, 2018 | 26.70 | 26.76 | 26.67 | 26.73 | 3,204,190 | -0.10(-0.36%) |
Jan 05, 2018 | 26.76 | 26.84 | 26.74 | 26.82 | 2,436,467 | -0.03(-0.10%) |
Jan 04, 2018 | 26.76 | 26.88 | 26.75 | 26.85 | 4,400,057 | +0.15(+0.57%) |
Jan 03, 2018 | 26.64 | 26.73 | 26.62 | 26.70 | 3,716,941 | +0.10(+0.36%) |
Jan 02, 2018 | 26.53 | 26.60 | 26.51 | 26.60 | 890,498 | +0.28(+1.05%) |
Dec 29, 2017 | 26.33 | 26.33 | 26.33 | 0 | +0.06(+0.21%) | |
Dec 28, 2017 | 26.30 | 26.33 | 26.24 | 26.27 | 506,372 | +0.03(+0.11%) |
Dec 27, 2017 | 26.17 | 26.24 | 26.13 | 26.24 | 840,927 | +0.10(+0.39%) |
Dec 26, 2017 | 26.15 | 26.15 | 26.11 | 26.14 | 367,042 | +0.04(+0.16%) |
Dec 22, 2017 | 26.09 | 26.11 | 26.04 | 26.10 | 497,698 | +0.03(+0.11%) |
Dec 21, 2017 | 26.10 | 26.13 | 26.06 | 26.07 | 1,054,465 | -0.08(-0.32%) |
Dec 20, 2017 | 26.09 | 26.21 | 26.07 | 26.15 | 2,868,365 | +0.06(+0.21%) |
Dec 19, 2017 | 26.11 | 26.11 | 26.03 | 26.10 | 850,691 | +0.04(+0.16%) |
Dec 18, 2017 | 26.03 | 26.14 | 26.03 | 26.06 | 2,108,353 | +0.15(+0.59%) |
Dec 15, 2017 | 25.86 | 25.95 | 25.82 | 25.91 | 10,031,118 | +0.10(+0.37%) |
Dec 14, 2017 | 25.80 | 25.81 | 25.75 | 25.81 | 1,740,578 | -0.03(-0.11%) |
Dec 13, 2017 | 25.74 | 25.95 | 25.73 | 25.84 | 1,213,980 | +0.14(+0.54%) |
Dec 12, 2017 | 25.74 | 25.74 | 25.62 | 25.70 | 1,045,110 | -0.10(-0.37%) |
Dec 11, 2017 | 25.80 | 25.85 | 25.78 | 25.80 | 761,991 | -0.03(-0.11%) |
Dec 08, 2017 | 25.86 | 25.86 | 25.77 | 25.82 | 487,141 | +0.06(+0.21%) |
Dec 07, 2017 | 25.74 | 25.81 | 25.73 | 25.77 | 986,857 | -0.12(-0.48%) |
Dec 06, 2017 | 25.89 | 25.92 | 25.82 | 25.89 | 986,834 | -0.01(-0.05%) |
Dec 05, 2017 | 25.93 | 25.99 | 25.91 | 25.91 | 980,732 | -0.04(-0.16%) |
Dec 04, 2017 | 25.86 | 25.96 | 25.86 | 25.95 | 465,463 | +0.06(+0.21%) |