Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 31.45 | 31.50 | 29.15 | 29.20 | 478,477 | -2.00(-6.41%) |
Feb 27, 2018 | 29.75 | 31.75 | 29.50 | 31.20 | 439,357 | +1.70(+5.76%) |
Feb 26, 2018 | 28.95 | 29.65 | 28.80 | 29.50 | 321,532 | +0.55(+1.90%) |
Feb 23, 2018 | 28.75 | 29.00 | 28.24 | 28.95 | 174,735 | +0.30(+1.05%) |
Feb 22, 2018 | 28.45 | 28.95 | 28.45 | 28.65 | 153,754 | +0.15(+0.53%) |
Feb 21, 2018 | 27.85 | 28.75 | 27.85 | 28.50 | 227,274 | +0.75(+2.70%) |
Feb 20, 2018 | 27.10 | 28.25 | 27.05 | 27.75 | 267,205 | +0.35(+1.28%) |
Feb 16, 2018 | 27.40 | 27.40 | 27.40 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 26.95 | 27.40 | 26.75 | 27.40 | 265,230 | +0.50(+1.86%) |
Feb 14, 2018 | 26.30 | 27.05 | 26.10 | 26.90 | 291,536 | +0.65(+2.48%) |
Feb 13, 2018 | 25.95 | 26.60 | 25.75 | 26.25 | 148,597 | +0.20(+0.77%) |
Feb 12, 2018 | 25.10 | 26.70 | 24.70 | 26.05 | 318,837 | +1.15(+4.62%) |
Feb 09, 2018 | 24.50 | 25.20 | 23.60 | 24.90 | 414,682 | +0.50(+2.05%) |
Feb 08, 2018 | 25.65 | 25.90 | 24.40 | 24.40 | 254,514 | -1.30(-5.06%) |
Feb 07, 2018 | 25.90 | 26.35 | 25.40 | 25.70 | 156,999 | -0.20(-0.77%) |
Feb 06, 2018 | 24.75 | 26.60 | 24.50 | 25.90 | 408,283 | -0.05(-0.19%) |
Feb 05, 2018 | 26.55 | 27.15 | 25.30 | 25.95 | 436,477 | -0.70(-2.63%) |
Feb 02, 2018 | 27.80 | 28.25 | 26.50 | 26.65 | 245,069 | -1.40(-4.99%) |
Feb 01, 2018 | 27.60 | 28.20 | 27.55 | 28.05 | 152,081 | +0.25(+0.90%) |
Jan 31, 2018 | 27.60 | 28.50 | 27.50 | 27.80 | 201,957 | +0.25(+0.91%) |
Jan 30, 2018 | 27.30 | 27.64 | 26.90 | 27.55 | 288,715 | -0.15(-0.54%) |
Jan 29, 2018 | 28.45 | 28.45 | 27.70 | 27.70 | 124,092 | -0.75(-2.64%) |
Jan 26, 2018 | 27.70 | 28.52 | 27.45 | 28.45 | 204,510 | +0.45(+1.61%) |
Jan 25, 2018 | 27.60 | 28.15 | 27.35 | 28.00 | 159,598 | +0.65(+2.38%) |
Jan 24, 2018 | 28.60 | 28.60 | 27.30 | 27.35 | 225,871 | -0.95(-3.36%) |
Jan 23, 2018 | 27.70 | 28.60 | 27.70 | 28.30 | 209,775 | +0.55(+1.98%) |
Jan 22, 2018 | 28.10 | 28.45 | 27.70 | 27.75 | 198,505 | -0.35(-1.25%) |
Jan 19, 2018 | 27.40 | 28.10 | 27.40 | 28.10 | 194,621 | +0.70(+2.55%) |
Jan 18, 2018 | 27.25 | 27.57 | 26.95 | 27.40 | 168,765 | +0.15(+0.55%) |
Jan 17, 2018 | 27.30 | 27.65 | 26.55 | 27.25 | 268,739 | -0.05(-0.18%) |
Jan 16, 2018 | 28.15 | 28.31 | 27.20 | 27.30 | 317,366 | -0.70(-2.50%) |
Jan 12, 2018 | 28.00 | 28.00 | 28.00 | 0 | +0.25(+0.90%) | |
Jan 11, 2018 | 27.60 | 27.85 | 27.30 | 27.75 | 251,568 | +0.45(+1.65%) |
Jan 10, 2018 | 27.30 | 280,451 | -0.70(-2.50%) | |||
Jan 09, 2018 | 29.40 | 29.55 | 27.20 | 28.00 | 669,319 | -1.40(-4.76%) |
Jan 08, 2018 | 31.10 | 31.70 | 29.25 | 29.40 | 460,601 | -1.65(-5.31%) |
Jan 05, 2018 | 29.15 | 31.15 | 28.95 | 31.05 | 627,642 | +2.40(+8.38%) |
Jan 04, 2018 | 28.40 | 28.70 | 28.00 | 28.65 | 398,009 | +0.50(+1.78%) |
Jan 03, 2018 | 28.00 | 28.45 | 27.85 | 28.15 | 277,387 | +0.20(+0.72%) |
Jan 02, 2018 | 28.50 | 28.50 | 27.50 | 27.95 | 416,384 | -0.35(-1.24%) |
Dec 29, 2017 | 28.30 | 28.30 | 28.30 | 0 | -0.30(-1.05%) | |
Dec 28, 2017 | 28.60 | 28.90 | 28.55 | 28.60 | 196,849 | +0.15(+0.53%) |
Dec 27, 2017 | 28.15 | 28.85 | 27.95 | 28.45 | 216,018 | +0.40(+1.43%) |
Dec 26, 2017 | 27.70 | 28.20 | 27.45 | 28.05 | 100,702 | +0.30(+1.08%) |
Dec 22, 2017 | 27.90 | 28.18 | 27.50 | 27.75 | 117,127 | -0.05(-0.18%) |
Dec 21, 2017 | 28.25 | 28.50 | 27.75 | 27.80 | 195,129 | -0.25(-0.89%) |
Dec 20, 2017 | 27.50 | 28.70 | 27.40 | 28.05 | 319,012 | +0.55(+2.00%) |
Dec 19, 2017 | 27.00 | 27.55 | 26.90 | 27.50 | 224,568 | +0.50(+1.85%) |
Dec 18, 2017 | 27.75 | 27.75 | 26.80 | 27.00 | 298,910 | -0.50(-1.82%) |
Dec 15, 2017 | 26.35 | 27.75 | 26.20 | 27.50 | 744,684 | +1.15(+4.36%) |
Dec 14, 2017 | 26.70 | 27.20 | 26.32 | 26.35 | 295,784 | -0.25(-0.94%) |
Dec 13, 2017 | 26.10 | 27.10 | 26.10 | 26.60 | 286,953 | +0.40(+1.53%) |
Dec 12, 2017 | 26.45 | 26.95 | 26.05 | 26.20 | 219,193 | -0.25(-0.95%) |
Dec 11, 2017 | 26.30 | 26.65 | 26.05 | 26.45 | 233,830 | +0.25(+0.95%) |
Dec 08, 2017 | 26.50 | 26.80 | 26.15 | 26.20 | 362,806 | -0.25(-0.95%) |
Dec 07, 2017 | 26.20 | 26.95 | 25.90 | 26.45 | 351,225 | +0.35(+1.34%) |
Dec 06, 2017 | 26.25 | 27.10 | 25.85 | 26.10 | 320,107 | -0.20(-0.76%) |
Dec 05, 2017 | 26.65 | 26.90 | 26.30 | 26.30 | 246,498 | -0.40(-1.50%) |
Dec 04, 2017 | 26.70 | 27.20 | 26.50 | 26.70 | 486,366 | +0.30(+1.14%) |