Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 28.80 | 28.93 | 27.96 | 27.96 | 1,512,856 | -0.44(-1.55%) |
Feb 27, 2018 | 29.39 | 30.36 | 28.37 | 28.40 | 2,327,657 | -0.41(-1.44%) |
Feb 26, 2018 | 28.06 | 28.91 | 27.96 | 28.81 | 1,040,453 | +0.90(+3.22%) |
Feb 23, 2018 | 27.74 | 27.99 | 27.57 | 27.91 | 2,060,613 | +0.22(+0.78%) |
Feb 22, 2018 | 27.62 | 27.34 | 27.70 | 809,471 | +0.08(+0.28%) | |
Feb 21, 2018 | 27.64 | 28.01 | 27.64 | 27.62 | 479,948 | -0.04(-0.16%) |
Feb 20, 2018 | 27.79 | 27.79 | 27.39 | 27.66 | 781,769 | -0.27(-0.96%) |
Feb 16, 2018 | 27.93 | 27.93 | 27.93 | 0 | +0.24(+0.87%) | |
Feb 15, 2018 | 27.29 | 27.70 | 26.77 | 27.69 | 609,000 | +0.59(+2.17%) |
Feb 14, 2018 | 26.77 | 27.22 | 26.48 | 27.10 | 860,424 | +0.13(+0.48%) |
Feb 13, 2018 | 26.48 | 27.14 | 26.36 | 26.97 | 1,089,020 | +0.43(+1.62%) |
Feb 12, 2018 | 26.35 | 26.85 | 26.26 | 26.54 | 794,078 | +0.17(+0.65%) |
Feb 09, 2018 | 26.23 | 26.52 | 25.70 | 26.37 | 712,473 | +0.29(+1.12%) |
Feb 08, 2018 | 26.65 | 26.78 | 26.08 | 26.08 | 565,586 | -0.53(-2.00%) |
Feb 07, 2018 | 26.83 | 27.09 | 26.46 | 26.61 | 477,950 | -0.24(-0.90%) |
Feb 06, 2018 | 26.01 | 26.95 | 25.71 | 26.85 | 1,398,113 | +0.01(+0.03%) |
Feb 05, 2018 | 27.03 | 27.45 | 26.60 | 26.85 | 687,269 | -0.41(-1.51%) |
Feb 02, 2018 | 27.78 | 27.78 | 27.21 | 27.26 | 720,261 | -0.60(-2.16%) |
Feb 01, 2018 | 28.45 | 28.59 | 27.72 | 27.86 | 938,157 | -0.06(-0.22%) |
Jan 31, 2018 | 27.73 | 28.07 | 27.72 | 27.92 | 418,100 | +0.41(+1.50%) |
Jan 30, 2018 | 27.77 | 27.82 | 27.44 | 27.51 | 311,494 | -0.40(-1.45%) |
Jan 29, 2018 | 27.93 | 28.10 | 27.64 | 27.91 | 301,273 | -0.06(-0.21%) |
Jan 26, 2018 | 27.60 | 27.99 | 27.45 | 27.97 | 347,771 | +0.44(+1.59%) |
Jan 25, 2018 | 27.46 | 27.56 | 27.21 | 27.53 | 267,143 | +0.17(+0.63%) |
Jan 24, 2018 | 27.59 | 27.89 | 27.22 | 27.36 | 577,012 | -0.11(-0.41%) |
Jan 23, 2018 | 27.01 | 27.54 | 26.78 | 27.47 | 758,360 | +0.51(+1.88%) |
Jan 22, 2018 | 27.07 | 27.13 | 26.79 | 26.97 | 1,061,083 | +0.00(+0.00%) |
Jan 19, 2018 | 27.19 | 27.39 | 26.95 | 26.97 | 857,001 | -0.19(-0.70%) |
Jan 18, 2018 | 27.70 | 27.88 | 27.12 | 27.15 | 585,959 | -0.54(-1.95%) |
Jan 17, 2018 | 27.57 | 27.91 | 27.57 | 27.70 | 600,300 | +0.16(+0.59%) |
Jan 16, 2018 | 27.65 | 27.93 | 27.44 | 27.53 | 480,181 | -0.03(-0.09%) |
Jan 12, 2018 | 27.56 | 27.56 | 27.56 | 0 | +0.22(+0.82%) | |
Jan 11, 2018 | 27.10 | 27.38 | 26.92 | 27.33 | 583,136 | +0.34(+1.27%) |
Jan 10, 2018 | 26.64 | 27.23 | 26.47 | 26.99 | 830,559 | +0.43(+1.62%) |
Jan 09, 2018 | 27.05 | 27.24 | 26.27 | 26.56 | 992,742 | -0.40(-1.50%) |
Jan 08, 2018 | 26.89 | 27.35 | 26.88 | 26.97 | 523,819 | +0.07(+0.26%) |
Jan 05, 2018 | 26.94 | 27.04 | 26.68 | 26.90 | 466,085 | -0.02(-0.06%) |
Jan 04, 2018 | 26.73 | 27.12 | 26.73 | 26.91 | 725,091 | +0.20(+0.74%) |
Jan 03, 2018 | 25.84 | 26.79 | 25.83 | 26.72 | 808,917 | +0.91(+3.53%) |
Jan 02, 2018 | 25.70 | 25.94 | 25.70 | 25.81 | 607,578 | +0.11(+0.43%) |
Dec 29, 2017 | 25.70 | 25.70 | 25.70 | 0 | +0.24(+0.94%) | |
Dec 28, 2017 | 25.21 | 25.50 | 25.03 | 25.45 | 348,340 | +0.36(+1.44%) |
Dec 27, 2017 | 25.49 | 25.55 | 25.07 | 25.09 | 436,720 | -0.44(-1.71%) |
Dec 26, 2017 | 25.41 | 25.66 | 25.25 | 25.53 | 294,340 | +0.16(+0.64%) |
Dec 22, 2017 | 25.21 | 25.44 | 24.98 | 25.37 | 329,057 | +0.20(+0.78%) |
Dec 21, 2017 | 25.08 | 25.26 | 24.92 | 25.17 | 520,903 | +0.15(+0.58%) |
Dec 20, 2017 | 24.70 | 25.35 | 24.70 | 25.03 | 1,001,860 | +0.32(+1.29%) |
Dec 19, 2017 | 24.89 | 25.17 | 24.66 | 24.71 | 567,545 | -0.15(-0.62%) |
Dec 18, 2017 | 24.97 | 25.28 | 24.78 | 24.86 | 622,572 | -0.03(-0.10%) |
Dec 15, 2017 | 24.71 | 25.13 | 24.60 | 24.89 | 892,506 | +0.26(+1.05%) |
Dec 14, 2017 | 24.44 | 24.64 | 24.31 | 24.63 | 793,654 | +0.26(+1.06%) |
Dec 13, 2017 | 24.21 | 24.52 | 24.10 | 24.37 | 788,597 | +0.13(+0.53%) |
Dec 12, 2017 | 24.79 | 24.83 | 24.21 | 24.24 | 960,496 | -0.51(-2.05%) |
Dec 11, 2017 | 24.58 | 24.83 | 24.46 | 24.75 | 1,246,197 | +0.16(+0.66%) |
Dec 08, 2017 | 24.09 | 24.83 | 23.84 | 24.59 | 2,231,311 | +0.72(+3.02%) |
Dec 07, 2017 | 23.15 | 23.88 | 23.13 | 23.87 | 855,357 | +0.65(+2.81%) |
Dec 06, 2017 | 23.09 | 23.27 | 22.97 | 23.21 | 880,325 | +0.09(+0.41%) |
Dec 05, 2017 | 23.29 | 23.41 | 23.11 | 23.12 | 1,113,412 | -0.14(-0.59%) |
Dec 04, 2017 | 22.55 | 23.26 | 22.55 | 23.26 | 1,304,845 | +1.04(+4.68%) |