Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 28.15 | 28.25 | 27.26 | 27.28 | 10,680,210 | -0.61(-2.19%) |
Feb 27, 2018 | 28.66 | 28.82 | 27.89 | 27.89 | 11,479,587 | -0.72(-2.52%) |
Feb 26, 2018 | 28.21 | 28.64 | 28.08 | 28.61 | 8,509,629 | +0.65(+2.34%) |
Feb 23, 2018 | 27.39 | 27.96 | 27.29 | 27.96 | 7,855,123 | +0.87(+3.22%) |
Feb 22, 2018 | 26.96 | 27.09 | 9,914,984 | +0.06(+0.23%) | ||
Feb 21, 2018 | 27.40 | 27.97 | 27.02 | 27.02 | 10,381,845 | -0.30(-1.11%) |
Feb 20, 2018 | 27.43 | 27.77 | 27.13 | 27.33 | 9,316,081 | -0.33(-1.20%) |
Feb 16, 2018 | 27.66 | 27.66 | 27.66 | 0 | +0.02(+0.06%) | |
Feb 15, 2018 | 27.35 | 27.65 | 26.99 | 27.64 | 10,407,392 | +0.67(+2.48%) |
Feb 14, 2018 | 25.96 | 27.05 | 25.96 | 26.97 | 12,573,333 | +0.71(+2.71%) |
Feb 13, 2018 | 25.86 | 26.38 | 25.73 | 26.26 | 9,228,172 | +0.15(+0.57%) |
Feb 12, 2018 | 25.83 | 26.45 | 25.46 | 26.11 | 16,860,312 | +0.69(+2.72%) |
Feb 09, 2018 | 25.29 | 25.78 | 23.75 | 25.42 | 37,100,884 | +0.75(+3.04%) |
Feb 08, 2018 | 26.71 | 26.74 | 24.66 | 24.67 | 27,826,590 | -1.97(-7.39%) |
Feb 07, 2018 | 26.80 | 27.60 | 26.64 | 26.64 | 17,392,270 | -0.31(-1.16%) |
Feb 06, 2018 | 25.14 | 27.05 | 24.89 | 26.95 | 33,329,640 | +0.27(+1.01%) |
Feb 05, 2018 | 27.86 | 28.34 | 25.79 | 26.68 | 29,838,238 | -1.63(-5.76%) |
Feb 02, 2018 | 29.27 | 29.30 | 28.30 | 28.31 | 14,919,744 | -1.29(-4.34%) |
Feb 01, 2018 | 29.47 | 29.91 | 29.41 | 29.60 | 5,651,264 | -0.08(-0.26%) |
Jan 31, 2018 | 29.84 | 29.96 | 29.41 | 29.68 | 6,578,227 | +0.06(+0.20%) |
Jan 30, 2018 | 29.80 | 29.91 | 29.75 | 29.62 | 10,136,389 | -0.64(-2.11%) |
Jan 29, 2018 | 30.53 | 30.63 | 30.23 | 30.26 | 7,585,428 | -0.41(-1.34%) |
Jan 26, 2018 | 30.18 | 30.67 | 30.12 | 30.67 | 5,531,696 | +0.69(+2.29%) |
Jan 25, 2018 | 30.16 | 30.18 | 29.79 | 29.98 | 6,296,000 | +0.01(+0.04%) |
Jan 24, 2018 | 30.14 | 30.28 | 29.68 | 29.97 | 7,523,575 | -0.02(-0.06%) |
Jan 23, 2018 | 29.87 | 30.06 | 29.80 | 29.99 | 5,361,819 | +0.13(+0.42%) |
Jan 22, 2018 | 29.32 | 29.86 | 29.32 | 29.86 | 6,520,607 | +0.47(+1.60%) |
Jan 19, 2018 | 29.26 | 29.39 | 29.13 | 29.39 | 6,404,127 | +0.25(+0.87%) |
Jan 18, 2018 | 29.19 | 29.30 | 29.01 | 29.13 | 5,874,276 | -0.10(-0.35%) |
Jan 17, 2018 | 28.90 | 29.32 | 28.74 | 29.24 | 6,830,364 | +0.55(+1.93%) |
Jan 16, 2018 | 29.18 | 29.32 | 28.52 | 28.68 | 10,001,921 | -0.20(-0.69%) |
Jan 12, 2018 | 28.88 | 28.88 | 28.88 | 0 | +0.38(+1.33%) | |
Jan 11, 2018 | 28.24 | 28.51 | 28.20 | 28.51 | 6,831,557 | +0.39(+1.40%) |
Jan 10, 2018 | 28.02 | 28.17 | 27.87 | 28.11 | 5,944,767 | -0.09(-0.32%) |
Jan 09, 2018 | 28.17 | 28.35 | 28.11 | 28.20 | 5,320,338 | +0.13(+0.45%) |
Jan 08, 2018 | 27.95 | 28.11 | 27.88 | 28.08 | 3,908,608 | +0.10(+0.38%) |
Jan 05, 2018 | 27.80 | 28.00 | 27.68 | 27.97 | 5,614,928 | +0.35(+1.25%) |
Jan 04, 2018 | 27.53 | 27.73 | 27.51 | 27.62 | 5,687,661 | +0.24(+0.89%) |
Jan 03, 2018 | 27.10 | 27.42 | 27.09 | 27.38 | 4,603,647 | +0.32(+1.20%) |
Jan 02, 2018 | 26.87 | 27.06 | 26.78 | 27.06 | 7,868,204 | +0.36(+1.35%) |
Dec 29, 2017 | 26.70 | 26.70 | 26.70 | 0 | -0.18(-0.67%) | |
Dec 28, 2017 | 26.86 | 26.88 | 26.79 | 26.88 | 3,979,509 | +0.10(+0.37%) |
Dec 27, 2017 | 26.77 | 26.85 | 26.72 | 26.78 | 2,410,155 | +0.03(+0.12%) |
Dec 26, 2017 | 26.71 | 26.78 | 26.69 | 26.74 | 2,326,628 | -0.07(-0.25%) |
Dec 22, 2017 | 26.83 | 26.83 | 26.69 | 26.81 | 5,410,040 | -0.01(-0.05%) |
Dec 21, 2017 | 26.85 | 26.99 | 26.78 | 26.82 | 5,629,988 | +0.09(+0.35%) |
Dec 20, 2017 | 26.97 | 26.99 | 26.66 | 26.73 | 9,228,176 | -0.04(-0.15%) |
Dec 19, 2017 | 27.02 | 27.02 | 26.74 | 26.77 | 9,252,664 | -0.19(-0.69%) |
Dec 18, 2017 | 26.94 | 27.04 | 26.92 | 26.96 | 4,829,423 | +0.32(+1.22%) |
Dec 15, 2017 | 26.43 | 26.73 | 26.41 | 26.63 | 5,141,617 | +0.44(+1.66%) |
Dec 14, 2017 | 26.49 | 26.50 | 26.18 | 26.20 | 5,215,738 | -0.21(-0.81%) |
Dec 13, 2017 | 26.48 | 26.58 | 26.41 | 26.41 | 5,727,845 | -0.02(-0.07%) |
Dec 12, 2017 | 26.40 | 26.53 | 26.34 | 26.43 | 3,724,363 | +0.09(+0.36%) |
Dec 11, 2017 | 26.19 | 26.35 | 26.17 | 26.34 | 4,498,514 | +0.17(+0.63%) |
Dec 08, 2017 | 26.08 | 26.18 | 26.03 | 26.17 | 3,108,658 | +0.28(+1.06%) |
Dec 07, 2017 | 25.70 | 25.97 | 25.68 | 25.90 | 4,173,331 | +0.16(+0.62%) |
Dec 06, 2017 | 25.66 | 25.84 | 25.64 | 25.74 | 4,169,255 | +0.00(+0.01%) |
Dec 05, 2017 | 25.98 | 26.11 | 25.70 | 25.74 | 8,150,296 | -0.18(-0.69%) |
Dec 04, 2017 | 26.35 | 26.37 | 25.91 | 25.91 | 7,394,376 | -0.06(-0.24%) |