Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 27.61 | 27.72 | 27.11 | 27.13 | 1,806,529 | -0.48(-1.74%) |
Feb 27, 2018 | 28.34 | 28.46 | 27.59 | 27.61 | 1,116,046 | -0.79(-2.80%) |
Feb 26, 2018 | 28.38 | 28.51 | 28.19 | 28.40 | 629,608 | +0.07(+0.26%) |
Feb 23, 2018 | 28.16 | 28.38 | 28.10 | 28.33 | 537,573 | +0.30(+1.05%) |
Feb 22, 2018 | 28.10 | 28.34 | 27.87 | 28.03 | 828,416 | +0.00(+0.00%) |
Feb 21, 2018 | 28.36 | 28.55 | 28.01 | 28.03 | 1,100,640 | -0.30(-1.04%) |
Feb 20, 2018 | 28.88 | 29.06 | 28.16 | 28.33 | 1,262,328 | -0.63(-2.17%) |
Feb 16, 2018 | 28.95 | 28.95 | 28.95 | 0 | +0.22(+0.77%) | |
Feb 15, 2018 | 28.44 | 28.75 | 28.13 | 28.73 | 991,022 | +0.57(+2.03%) |
Feb 14, 2018 | 27.86 | 28.16 | 27.86 | 28.16 | 1,347,192 | +0.30(+1.06%) |
Feb 13, 2018 | 27.70 | 27.97 | 27.51 | 27.86 | 1,110,619 | +0.17(+0.60%) |
Feb 12, 2018 | 27.40 | 27.72 | 27.02 | 27.70 | 1,588,705 | +0.42(+1.56%) |
Feb 09, 2018 | 27.13 | 27.40 | 26.77 | 27.27 | 2,535,153 | +0.39(+1.44%) |
Feb 08, 2018 | 26.83 | 27.48 | 26.68 | 26.89 | 2,908,983 | +0.17(+0.62%) |
Feb 07, 2018 | 26.53 | 27.10 | 26.50 | 26.72 | 1,669,281 | +0.24(+0.91%) |
Feb 06, 2018 | 25.78 | 26.63 | 25.57 | 26.48 | 2,212,291 | -0.07(-0.28%) |
Feb 05, 2018 | 26.87 | 26.89 | 26.04 | 26.55 | 2,289,130 | -0.44(-1.64%) |
Feb 02, 2018 | 27.14 | 27.18 | 26.89 | 27.00 | 1,286,503 | -0.20(-0.75%) |
Feb 01, 2018 | 27.13 | 27.68 | 27.05 | 27.20 | 1,050,662 | -0.04(-0.14%) |
Jan 31, 2018 | 27.85 | 27.96 | 26.96 | 27.24 | 1,659,561 | -0.48(-1.73%) |
Jan 30, 2018 | 27.83 | 27.90 | 27.64 | 27.72 | 1,685,720 | -0.20(-0.73%) |
Jan 29, 2018 | 28.77 | 28.79 | 27.84 | 27.92 | 1,751,742 | -0.87(-3.01%) |
Jan 26, 2018 | 29.08 | 29.16 | 28.69 | 28.79 | 967,855 | -0.28(-0.95%) |
Jan 25, 2018 | 29.25 | 29.38 | 29.15 | 29.06 | 881,314 | -0.22(-0.76%) |
Jan 24, 2018 | 29.36 | 29.51 | 29.23 | 29.29 | 914,119 | -0.07(-0.25%) |
Jan 23, 2018 | 29.01 | 29.46 | 29.01 | 29.36 | 1,083,820 | +0.35(+1.21%) |
Jan 22, 2018 | 28.99 | 29.14 | 28.90 | 29.01 | 879,085 | +0.02(+0.06%) |
Jan 19, 2018 | 28.81 | 28.99 | 28.68 | 28.99 | 920,299 | +0.24(+0.83%) |
Jan 18, 2018 | 29.05 | 29.06 | 28.75 | 28.75 | 1,172,714 | -0.30(-1.02%) |
Jan 17, 2018 | 28.69 | 29.12 | 28.69 | 29.05 | 844,393 | +0.30(+1.03%) |
Jan 16, 2018 | 29.05 | 29.23 | 28.73 | 28.75 | 1,443,909 | -0.24(-0.83%) |
Jan 12, 2018 | 28.99 | 28.99 | 28.99 | 0 | -0.28(-0.95%) | |
Jan 11, 2018 | 28.97 | 29.35 | 28.93 | 29.27 | 1,108,216 | +0.33(+1.15%) |
Jan 10, 2018 | 29.01 | 29.16 | 28.71 | 28.93 | 1,232,064 | -0.07(-0.25%) |
Jan 09, 2018 | 29.38 | 29.43 | 29.01 | 29.01 | 937,562 | -0.41(-1.38%) |
Jan 08, 2018 | 29.45 | 29.65 | 29.34 | 29.41 | 903,912 | -0.11(-0.38%) |
Jan 05, 2018 | 29.41 | 29.53 | 29.32 | 29.53 | 758,789 | +0.11(+0.38%) |
Jan 04, 2018 | 29.27 | 29.54 | 29.27 | 29.41 | 725,541 | +0.13(+0.44%) |
Jan 03, 2018 | 29.69 | 29.88 | 29.23 | 29.29 | 1,228,443 | -0.42(-1.43%) |
Jan 02, 2018 | 30.06 | 30.07 | 29.65 | 29.71 | 988,219 | -0.31(-1.05%) |
Dec 29, 2017 | 30.02 | 30.02 | 30.02 | 0 | -0.31(-1.03%) | |
Dec 28, 2017 | 30.04 | 30.36 | 29.95 | 30.34 | 757,966 | +0.30(+0.98%) |
Dec 27, 2017 | 29.84 | 30.28 | 29.75 | 30.04 | 845,443 | -0.02(-0.06%) |
Dec 26, 2017 | 30.06 | 30.35 | 30.06 | 30.06 | 798,260 | -0.04(-0.12%) |
Dec 22, 2017 | 30.08 | 30.27 | 29.95 | 30.10 | 1,115,944 | +0.04(+0.12%) |
Dec 21, 2017 | 29.99 | 30.20 | 29.92 | 30.06 | 1,532,974 | +0.23(+0.78%) |
Dec 20, 2017 | 29.59 | 29.90 | 29.52 | 29.83 | 1,221,215 | +0.32(+1.09%) |
Dec 19, 2017 | 29.86 | 30.10 | 29.50 | 29.50 | 1,983,320 | -0.34(-1.14%) |
Dec 18, 2017 | 29.83 | 30.19 | 29.83 | 29.85 | 1,733,378 | +0.20(+0.67%) |
Dec 15, 2017 | 29.33 | 29.79 | 29.24 | 29.65 | 3,533,591 | +0.52(+1.79%) |
Dec 14, 2017 | 29.20 | 29.33 | 29.12 | 29.13 | 835,023 | -0.05(-0.18%) |
Dec 13, 2017 | 29.20 | 29.34 | 29.15 | 29.18 | 1,723,938 | -0.07(-0.25%) |
Dec 12, 2017 | 29.22 | 29.41 | 29.18 | 29.25 | 1,076,049 | +0.04(+0.12%) |
Dec 11, 2017 | 29.21 | 29.52 | 29.13 | 29.22 | 1,218,980 | -0.20(-0.67%) |
Dec 08, 2017 | 29.25 | 29.45 | 29.15 | 29.41 | 1,316,025 | +0.16(+0.55%) |
Dec 07, 2017 | 28.93 | 29.40 | 28.91 | 29.25 | 1,663,096 | +0.29(+0.99%) |
Dec 06, 2017 | 28.98 | 29.07 | 28.87 | 28.97 | 1,456,639 | -0.04(-0.12%) |
Dec 05, 2017 | 29.04 | 29.13 | 28.89 | 29.00 | 1,409,697 | +0.04(+0.12%) |
Dec 04, 2017 | 28.98 | 28.98 | 28.91 | 28.97 | 2,392,269 | +0.14(+0.50%) |