Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 27.26 | 27.46 | 26.11 | 26.16 | 2,312,073 | -1.04(-3.81%) |
Feb 27, 2018 | 27.76 | 28.49 | 27.20 | 27.20 | 3,315,281 | -0.57(-2.06%) |
Feb 26, 2018 | 27.08 | 27.87 | 26.91 | 27.77 | 3,836,314 | +0.73(+2.71%) |
Feb 23, 2018 | 26.74 | 27.06 | 26.62 | 27.03 | 2,491,877 | +0.55(+2.07%) |
Feb 22, 2018 | 26.09 | 26.78 | 25.98 | 26.49 | 1,862,632 | +0.49(+1.87%) |
Feb 21, 2018 | 25.94 | 27.00 | 25.72 | 26.00 | 2,663,938 | -0.02(-0.07%) |
Feb 20, 2018 | 26.91 | 27.18 | 25.88 | 26.02 | 2,888,797 | -1.10(-4.04%) |
Feb 16, 2018 | 27.11 | 27.11 | 27.11 | 0 | +0.42(+1.59%) | |
Feb 15, 2018 | 26.90 | 27.50 | 26.03 | 26.69 | 3,125,195 | -0.01(-0.03%) |
Feb 14, 2018 | 26.16 | 26.85 | 25.93 | 26.70 | 1,938,810 | +0.34(+1.27%) |
Feb 13, 2018 | 25.78 | 26.42 | 25.78 | 26.36 | 1,587,199 | +0.14(+0.54%) |
Feb 12, 2018 | 26.17 | 26.48 | 25.96 | 26.22 | 1,767,706 | +0.40(+1.54%) |
Feb 09, 2018 | 25.85 | 26.12 | 24.97 | 25.82 | 2,432,585 | +0.19(+0.72%) |
Feb 08, 2018 | 26.64 | 26.72 | 25.57 | 25.64 | 2,132,766 | -1.08(-4.04%) |
Feb 07, 2018 | 27.46 | 27.69 | 26.64 | 26.72 | 3,098,202 | -0.71(-2.58%) |
Feb 06, 2018 | 25.91 | 27.68 | 25.65 | 27.42 | 3,713,901 | +0.74(+2.78%) |
Feb 05, 2018 | 26.89 | 27.64 | 26.24 | 26.68 | 2,082,613 | -0.64(-2.33%) |
Feb 02, 2018 | 28.14 | 28.32 | 27.26 | 27.32 | 1,932,133 | -1.20(-4.22%) |
Feb 01, 2018 | 28.55 | 28.75 | 27.86 | 28.52 | 2,454,750 | -0.06(-0.22%) |
Jan 31, 2018 | 28.55 | 28.70 | 28.16 | 28.58 | 2,695,550 | +0.27(+0.94%) |
Jan 30, 2018 | 28.67 | 28.67 | 28.36 | 28.32 | 2,466,658 | -0.33(-1.14%) |
Jan 29, 2018 | 29.08 | 29.23 | 28.61 | 28.64 | 2,260,871 | -0.67(-2.29%) |
Jan 26, 2018 | 29.36 | 29.58 | 29.09 | 29.31 | 1,097,104 | +0.08(+0.27%) |
Jan 25, 2018 | 29.31 | 29.56 | 29.15 | 29.24 | 1,962,363 | +0.11(+0.36%) |
Jan 24, 2018 | 30.45 | 30.61 | 28.81 | 29.13 | 2,519,505 | -1.11(-3.68%) |
Jan 23, 2018 | 30.10 | 30.40 | 29.69 | 30.24 | 2,325,504 | +0.10(+0.32%) |
Jan 22, 2018 | 29.77 | 30.31 | 29.61 | 30.15 | 2,185,583 | +0.44(+1.49%) |
Jan 19, 2018 | 29.79 | 29.94 | 29.40 | 29.70 | 1,878,138 | -0.27(-0.91%) |
Jan 18, 2018 | 30.60 | 30.67 | 29.59 | 29.98 | 2,390,712 | -0.73(-2.36%) |
Jan 17, 2018 | 30.58 | 30.99 | 30.46 | 30.70 | 2,978,557 | +0.18(+0.58%) |
Jan 16, 2018 | 30.89 | 31.20 | 30.53 | 30.53 | 3,456,903 | -0.52(-1.68%) |
Jan 12, 2018 | 31.05 | 31.05 | 31.05 | 0 | +0.19(+0.60%) | |
Jan 11, 2018 | 30.32 | 31.05 | 30.16 | 30.86 | 3,634,697 | -0.11(-0.37%) |
Jan 10, 2018 | 30.98 | 2,763,292 | -0.05(-0.17%) | |||
Jan 09, 2018 | 31.86 | 32.29 | 30.93 | 31.03 | 3,123,878 | -0.80(-2.53%) |
Jan 08, 2018 | 31.87 | 31.96 | 31.45 | 31.83 | 2,062,320 | -0.13(-0.41%) |
Jan 05, 2018 | 32.17 | 32.32 | 31.90 | 31.97 | 2,165,693 | -0.06(-0.19%) |
Jan 04, 2018 | 32.14 | 32.18 | 31.66 | 32.03 | 2,404,370 | -0.11(-0.36%) |
Jan 03, 2018 | 32.28 | 32.72 | 32.06 | 32.14 | 1,895,887 | +0.08(+0.25%) |
Jan 02, 2018 | 31.52 | 32.13 | 31.42 | 32.06 | 1,771,359 | +0.72(+2.31%) |
Dec 29, 2017 | 31.34 | 31.34 | 31.34 | 0 | +0.07(+0.23%) | |
Dec 28, 2017 | 31.52 | 31.59 | 31.06 | 31.27 | 732,931 | -0.19(-0.62%) |
Dec 27, 2017 | 31.21 | 31.59 | 30.99 | 31.46 | 1,052,918 | +0.28(+0.91%) |
Dec 26, 2017 | 30.85 | 31.25 | 30.78 | 31.18 | 610,525 | +0.26(+0.83%) |
Dec 22, 2017 | 30.58 | 31.18 | 30.51 | 30.92 | 1,339,193 | +0.15(+0.49%) |
Dec 21, 2017 | 30.26 | 30.86 | 30.16 | 30.77 | 2,333,439 | +0.65(+2.14%) |
Dec 20, 2017 | 29.24 | 30.22 | 29.15 | 30.13 | 3,038,583 | +1.13(+3.90%) |
Dec 19, 2017 | 29.14 | 29.44 | 28.93 | 29.00 | 1,642,567 | -0.50(-1.71%) |
Dec 18, 2017 | 29.41 | 29.61 | 29.03 | 29.50 | 2,173,675 | +0.26(+0.88%) |
Dec 15, 2017 | 29.09 | 29.64 | 29.04 | 29.24 | 4,714,492 | +0.20(+0.70%) |
Dec 14, 2017 | 29.92 | 30.25 | 29.02 | 29.04 | 2,478,341 | -0.87(-2.90%) |
Dec 13, 2017 | 28.85 | 30.00 | 28.74 | 29.91 | 2,749,155 | +1.06(+3.68%) |
Dec 12, 2017 | 28.47 | 28.91 | 28.37 | 28.85 | 2,048,899 | -0.27(-0.94%) |
Dec 11, 2017 | 29.26 | 29.44 | 28.78 | 29.12 | 1,302,072 | -0.41(-1.38%) |
Dec 08, 2017 | 29.29 | 29.62 | 28.95 | 29.53 | 2,003,335 | +0.53(+1.83%) |
Dec 07, 2017 | 28.49 | 29.10 | 28.38 | 29.00 | 1,967,373 | +0.55(+1.93%) |
Dec 06, 2017 | 28.95 | 29.21 | 28.40 | 28.45 | 1,761,953 | -0.61(-2.10%) |
Dec 05, 2017 | 29.09 | 29.54 | 28.93 | 29.06 | 2,289,746 | +0.25(+0.86%) |
Dec 04, 2017 | 28.29 | 29.23 | 28.25 | 28.81 | 2,856,199 | +0.65(+2.29%) |