Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 27.59 | 27.59 | 26.20 | 26.57 | 1,330,771 | -1.20(-4.33%) |
Feb 27, 2018 | 28.05 | 28.14 | 27.65 | 27.77 | 689,755 | -0.02(-0.07%) |
Feb 26, 2018 | 28.37 | 28.39 | 27.55 | 27.79 | 815,289 | +0.12(+0.43%) |
Feb 23, 2018 | 27.53 | 27.68 | 27.32 | 27.67 | 565,822 | +0.43(+1.57%) |
Feb 22, 2018 | 27.21 | 27.24 | 796,448 | -0.10(-0.36%) | ||
Feb 21, 2018 | 27.43 | 27.90 | 27.26 | 27.34 | 879,942 | -0.10(-0.36%) |
Feb 20, 2018 | 27.16 | 27.58 | 27.14 | 27.44 | 764,861 | +0.35(+1.28%) |
Feb 16, 2018 | 27.10 | 27.10 | 27.10 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 26.94 | 27.17 | 26.77 | 27.10 | 1,196,011 | +0.14(+0.52%) |
Feb 14, 2018 | 26.60 | 27.08 | 26.35 | 26.96 | 878,895 | +0.16(+0.59%) |
Feb 13, 2018 | 26.86 | 26.80 | 678,522 | +0.13(+0.48%) | ||
Feb 12, 2018 | 26.46 | 26.87 | 26.14 | 26.67 | 669,885 | +0.50(+1.90%) |
Feb 09, 2018 | 26.00 | 26.35 | 25.11 | 26.17 | 1,572,394 | +0.43(+1.66%) |
Feb 08, 2018 | 26.92 | 26.92 | 25.73 | 25.74 | 1,574,119 | -0.34(-1.30%) |
Feb 07, 2018 | 26.77 | 26.81 | 26.01 | 26.08 | 937,032 | -0.88(-3.25%) |
Feb 06, 2018 | 25.76 | 27.11 | 25.65 | 26.96 | 2,665,424 | +1.50(+5.90%) |
Feb 05, 2018 | 26.10 | 26.11 | 25.21 | 25.46 | 896,334 | -0.88(-3.32%) |
Feb 02, 2018 | 26.37 | 26.65 | 25.71 | 26.33 | 1,965,095 | +0.80(+3.12%) |
Feb 01, 2018 | 25.35 | 25.75 | 25.24 | 25.53 | 1,172,839 | +0.43(+1.70%) |
Jan 31, 2018 | 25.40 | 25.59 | 24.86 | 25.11 | 1,701,140 | -0.18(-0.71%) |
Jan 30, 2018 | 25.07 | 25.41 | 24.85 | 25.29 | 1,088,883 | -0.01(-0.04%) |
Jan 29, 2018 | 25.01 | 25.34 | 24.93 | 25.30 | 1,295,517 | -0.06(-0.24%) |
Jan 26, 2018 | 25.14 | 25.41 | 24.79 | 25.36 | 1,599,311 | +0.34(+1.35%) |
Jan 25, 2018 | 24.91 | 25.35 | 24.58 | 25.02 | 871,048 | +0.12(+0.48%) |
Jan 24, 2018 | 24.58 | 25.18 | 24.20 | 24.90 | 1,337,327 | +0.90(+3.77%) |
Jan 23, 2018 | 23.92 | 24.20 | 23.76 | 23.99 | 1,585,112 | -0.34(-1.39%) |
Jan 22, 2018 | 24.41 | 24.52 | 24.25 | 24.33 | 713,127 | -0.21(-0.85%) |
Jan 19, 2018 | 24.55 | 24.66 | 24.32 | 24.54 | 1,721,438 | +0.18(+0.73%) |
Jan 18, 2018 | 24.61 | 24.70 | 24.05 | 24.36 | 1,750,347 | -0.19(-0.77%) |
Jan 17, 2018 | 24.44 | 24.71 | 23.41 | 24.55 | 2,083,112 | -0.09(-0.36%) |
Jan 16, 2018 | 24.95 | 25.03 | 24.39 | 24.64 | 1,509,782 | -0.57(-2.25%) |
Jan 12, 2018 | 25.21 | 25.21 | 25.21 | 0 | -0.18(-0.71%) | |
Jan 11, 2018 | 25.10 | 25.40 | 25.05 | 25.39 | 1,448,578 | +0.30(+1.19%) |
Jan 10, 2018 | 25.11 | 25.35 | 24.84 | 25.09 | 1,429,951 | +0.25(+1.00%) |
Jan 09, 2018 | 25.43 | 25.46 | 24.71 | 24.84 | 1,642,764 | -0.47(-1.85%) |
Jan 08, 2018 | 25.61 | 25.67 | 25.20 | 25.31 | 1,845,698 | -0.31(-1.20%) |
Jan 05, 2018 | 26.79 | 26.90 | 24.86 | 25.61 | 5,304,638 | -1.12(-4.20%) |
Jan 04, 2018 | 26.83 | 27.29 | 26.60 | 26.74 | 3,448,147 | +0.64(+2.44%) |
Jan 03, 2018 | 25.70 | 26.46 | 25.60 | 26.10 | 3,484,254 | +1.01(+4.04%) |
Jan 02, 2018 | 24.85 | 25.29 | 24.58 | 25.09 | 1,598,521 | +1.29(+5.43%) |
Dec 29, 2017 | 23.79 | 23.79 | 23.79 | 0 | -0.22(-0.91%) | |
Dec 28, 2017 | 24.49 | 24.65 | 23.87 | 24.01 | 1,661,535 | -0.25(-1.02%) |
Dec 27, 2017 | 25.48 | 25.75 | 24.21 | 24.26 | 3,708,242 | -0.86(-3.40%) |
Dec 26, 2017 | 24.19 | 25.57 | 24.16 | 25.12 | 3,532,879 | +1.15(+4.81%) |
Dec 22, 2017 | 25.41 | 25.46 | 23.73 | 23.96 | 7,490,582 | -0.32(-1.31%) |
Dec 21, 2017 | 19.82 | 26.10 | 19.76 | 24.28 | 17,007,948 | +4.41(+22.16%) |
Dec 20, 2017 | 20.21 | 20.21 | 19.77 | 19.88 | 875,064 | +0.00(+0.00%) |
Dec 19, 2017 | 19.86 | 20.06 | 19.73 | 19.88 | 1,143,150 | +0.20(+1.01%) |
Dec 18, 2017 | 19.82 | 19.90 | 19.59 | 19.68 | 1,438,603 | +0.27(+1.38%) |
Dec 15, 2017 | 19.65 | 19.80 | 19.39 | 19.41 | 1,298,372 | +0.01(+0.05%) |
Dec 14, 2017 | 19.54 | 19.64 | 19.38 | 19.40 | 672,645 | -0.17(-0.86%) |
Dec 13, 2017 | 20.25 | 20.40 | 19.50 | 19.57 | 890,651 | -0.41(-2.04%) |
Dec 12, 2017 | 19.94 | 20.10 | 19.75 | 19.98 | 1,987,504 | -0.17(-0.84%) |
Dec 11, 2017 | 19.84 | 20.23 | 19.76 | 20.15 | 1,079,088 | +0.31(+1.55%) |
Dec 08, 2017 | 19.64 | 19.93 | 19.55 | 19.84 | 1,556,102 | +0.30(+1.53%) |
Dec 07, 2017 | 19.14 | 19.68 | 19.08 | 19.54 | 1,711,296 | -0.01(-0.05%) |
Dec 06, 2017 | 19.15 | 19.66 | 19.09 | 19.55 | 1,112,023 | +0.45(+2.34%) |
Dec 05, 2017 | 19.05 | 19.26 | 19.01 | 19.10 | 1,289,990 | +0.21(+1.11%) |
Dec 04, 2017 | 18.99 | 19.38 | 18.88 | 18.89 | 1,223,016 | +0.05(+0.26%) |