Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 28.31 | 28.36 | 27.88 | 27.88 | 3,208,554 | -0.15(-0.55%) |
Feb 27, 2018 | 28.34 | 28.36 | 28.03 | 28.03 | 2,377,871 | -0.38(-1.32%) |
Feb 26, 2018 | 28.25 | 28.41 | 28.25 | 28.41 | 3,220,217 | +0.12(+0.43%) |
Feb 23, 2018 | 28.18 | 28.33 | 28.11 | 28.28 | 3,623,437 | +0.21(+0.74%) |
Feb 22, 2018 | 28.02 | 28.08 | 3,827,065 | +0.02(+0.06%) | ||
Feb 21, 2018 | 28.17 | 28.41 | 28.05 | 28.06 | 4,585,397 | -0.10(-0.35%) |
Feb 20, 2018 | 28.44 | 28.51 | 28.10 | 28.16 | 5,406,177 | -0.28(-0.98%) |
Feb 16, 2018 | 28.44 | 28.44 | 28.44 | 0 | +0.29(+1.05%) | |
Feb 15, 2018 | 28.07 | 28.20 | 27.94 | 28.14 | 4,383,761 | +0.37(+1.33%) |
Feb 14, 2018 | 27.31 | 27.84 | 27.26 | 27.77 | 4,564,758 | +0.27(+0.99%) |
Feb 13, 2018 | 27.34 | 27.56 | 27.29 | 27.50 | 5,255,798 | +0.14(+0.52%) |
Feb 12, 2018 | 27.37 | 27.52 | 27.29 | 27.36 | 7,836,045 | -0.17(-0.60%) |
Feb 09, 2018 | 27.32 | 27.69 | 26.83 | 27.52 | 7,785,333 | +0.24(+0.88%) |
Feb 08, 2018 | 28.27 | 28.29 | 27.27 | 27.28 | 9,719,971 | +0.11(+0.39%) |
Feb 07, 2018 | 26.67 | 26.89 | 26.64 | 27.18 | 8,841,431 | +0.03(+0.11%) |
Feb 06, 2018 | 26.40 | 27.39 | 26.32 | 27.15 | 12,042,407 | +0.18(+0.67%) |
Feb 05, 2018 | 27.48 | 27.52 | 26.79 | 26.97 | 8,291,375 | -1.02(-3.64%) |
Feb 02, 2018 | 28.29 | 28.34 | 27.98 | 27.98 | 4,433,129 | -0.37(-1.30%) |
Feb 01, 2018 | 28.43 | 28.54 | 28.33 | 28.35 | 4,310,477 | +0.06(+0.21%) |
Jan 31, 2018 | 28.78 | 28.81 | 28.24 | 28.29 | 6,201,572 | -0.45(-1.57%) |
Jan 30, 2018 | 28.93 | 28.99 | 28.68 | 28.75 | 4,976,665 | -0.27(-0.94%) |
Jan 29, 2018 | 29.10 | 29.11 | 28.89 | 29.02 | 5,227,292 | -0.43(-1.46%) |
Jan 26, 2018 | 29.37 | 29.45 | 29.25 | 29.45 | 5,687,026 | +0.51(+1.77%) |
Jan 25, 2018 | 29.36 | 29.62 | 28.82 | 28.93 | 6,226,795 | -0.22(-0.75%) |
Jan 24, 2018 | 29.14 | 29.34 | 29.05 | 29.15 | 6,652,969 | -0.03(-0.10%) |
Jan 23, 2018 | 29.24 | 29.40 | 29.08 | 29.18 | 4,710,562 | +0.10(+0.34%) |
Jan 22, 2018 | 28.94 | 29.08 | 28.87 | 29.08 | 5,599,089 | +0.27(+0.94%) |
Jan 19, 2018 | 28.77 | 28.90 | 28.65 | 28.81 | 4,611,377 | +0.02(+0.08%) |
Jan 18, 2018 | 28.65 | 28.80 | 28.65 | 28.79 | 5,722,298 | +0.02(+0.05%) |
Jan 17, 2018 | 28.81 | 28.86 | 28.69 | 28.78 | 8,472,131 | +0.17(+0.61%) |
Jan 16, 2018 | 28.48 | 28.75 | 28.43 | 28.60 | 9,862,592 | +0.32(+1.12%) |
Jan 12, 2018 | 28.29 | 28.29 | 28.29 | 0 | +0.50(+1.79%) | |
Jan 11, 2018 | 27.61 | 27.79 | 27.52 | 27.79 | 6,055,340 | +0.33(+1.21%) |
Jan 10, 2018 | 27.49 | 27.61 | 27.39 | 27.46 | 7,030,632 | -0.41(-1.49%) |
Jan 09, 2018 | 27.89 | 27.98 | 27.67 | 27.87 | 7,007,190 | -0.34(-1.20%) |
Jan 08, 2018 | 28.29 | 28.35 | 28.00 | 28.21 | 7,834,733 | -0.08(-0.29%) |
Jan 05, 2018 | 28.13 | 28.29 | 28.00 | 28.29 | 9,612,845 | +0.49(+1.76%) |
Jan 04, 2018 | 27.86 | 27.89 | 27.70 | 27.80 | 6,902,511 | +0.05(+0.19%) |
Jan 03, 2018 | 27.89 | 27.95 | 27.69 | 27.75 | 8,751,529 | -0.11(-0.38%) |
Jan 02, 2018 | 27.25 | 27.90 | 27.19 | 27.86 | 12,549,071 | +1.10(+4.12%) |
Dec 29, 2017 | 26.75 | 26.75 | 26.75 | 0 | -0.02(-0.08%) | |
Dec 28, 2017 | 26.90 | 26.93 | 26.72 | 26.78 | 6,372,321 | -0.05(-0.17%) |
Dec 27, 2017 | 26.84 | 26.94 | 26.73 | 26.82 | 5,263,970 | +0.14(+0.54%) |
Dec 26, 2017 | 26.47 | 26.80 | 26.45 | 26.68 | 4,444,234 | +0.18(+0.68%) |
Dec 22, 2017 | 26.69 | 26.70 | 26.48 | 26.50 | 4,472,424 | -0.32(-1.18%) |
Dec 21, 2017 | 26.75 | 26.95 | 26.74 | 26.81 | 5,745,478 | +0.15(+0.57%) |
Dec 20, 2017 | 26.93 | 26.94 | 26.64 | 26.66 | 6,334,177 | -0.01(-0.03%) |
Dec 19, 2017 | 26.75 | 26.80 | 26.63 | 26.67 | 7,047,389 | +0.05(+0.17%) |
Dec 18, 2017 | 26.77 | 26.78 | 26.61 | 26.63 | 8,744,745 | +0.23(+0.89%) |
Dec 15, 2017 | 26.43 | 26.49 | 26.27 | 26.39 | 9,278,066 | -0.19(-0.71%) |
Dec 14, 2017 | 26.75 | 26.77 | 26.51 | 26.58 | 9,606,529 | -0.26(-0.96%) |
Dec 13, 2017 | 26.98 | 27.04 | 26.75 | 26.84 | 9,090,733 | +0.05(+0.17%) |
Dec 12, 2017 | 26.78 | 26.84 | 26.75 | 26.79 | 6,171,283 | +0.16(+0.59%) |
Dec 11, 2017 | 26.66 | 26.75 | 26.59 | 26.63 | 5,097,117 | +0.11(+0.40%) |
Dec 08, 2017 | 26.35 | 26.54 | 26.31 | 26.53 | 6,006,469 | +0.25(+0.95%) |
Dec 07, 2017 | 26.23 | 26.32 | 26.15 | 26.28 | 8,647,686 | +0.14(+0.52%) |
Dec 06, 2017 | 26.22 | 26.42 | 26.04 | 26.14 | 7,652,397 | -0.15(-0.57%) |
Dec 05, 2017 | 26.32 | 26.53 | 26.26 | 26.29 | 7,947,259 | -0.11(-0.40%) |
Dec 04, 2017 | 26.70 | 26.82 | 26.40 | 26.40 | 5,615,481 | -0.24(-0.91%) |