Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 27.89 | 28.13 | 27.37 | 27.39 | 809,630 | -0.42(-1.51%) |
Feb 27, 2018 | 29.08 | 29.08 | 27.74 | 27.81 | 869,438 | -1.26(-4.33%) |
Feb 26, 2018 | 29.32 | 29.40 | 28.65 | 29.07 | 1,031,704 | -0.20(-0.68%) |
Feb 23, 2018 | 29.39 | 29.50 | 29.05 | 29.27 | 706,223 | +0.08(+0.27%) |
Feb 22, 2018 | 28.96 | 29.19 | 2,781,854 | -0.22(-0.75%) | ||
Feb 21, 2018 | 29.42 | 29.92 | 29.32 | 29.41 | 635,210 | +0.02(+0.07%) |
Feb 20, 2018 | 29.16 | 30.02 | 29.00 | 29.39 | 1,131,677 | +0.12(+0.41%) |
Feb 16, 2018 | 29.27 | 29.27 | 29.27 | 0 | +0.33(+1.14%) | |
Feb 15, 2018 | 28.79 | 29.09 | 28.03 | 28.94 | 1,491,903 | +0.44(+1.54%) |
Feb 14, 2018 | 28.41 | 28.88 | 27.77 | 28.50 | 2,782,522 | +0.02(+0.07%) |
Feb 13, 2018 | 28.18 | 28.57 | 27.85 | 28.48 | 761,674 | +0.28(+0.99%) |
Feb 12, 2018 | 27.21 | 28.34 | 27.06 | 28.20 | 1,115,749 | +0.98(+3.60%) |
Feb 09, 2018 | 27.62 | 27.73 | 26.33 | 27.22 | 949,737 | -0.24(-0.87%) |
Feb 08, 2018 | 27.73 | 27.90 | 27.43 | 27.46 | 1,435,310 | -0.16(-0.58%) |
Feb 07, 2018 | 27.69 | 27.87 | 27.57 | 27.62 | 665,757 | -0.22(-0.79%) |
Feb 06, 2018 | 26.33 | 28.03 | 26.24 | 27.84 | 1,704,790 | +0.45(+1.64%) |
Feb 05, 2018 | 27.88 | 28.15 | 27.34 | 27.39 | 459,528 | -0.67(-2.39%) |
Feb 02, 2018 | 29.04 | 29.06 | 27.99 | 28.06 | 1,277,283 | -1.17(-4.00%) |
Feb 01, 2018 | 29.65 | 29.77 | 29.18 | 29.23 | 1,321,447 | -0.46(-1.55%) |
Jan 31, 2018 | 29.69 | 29.86 | 29.62 | 29.69 | 1,294,443 | +0.01(+0.03%) |
Jan 30, 2018 | 29.47 | 30.00 | 29.47 | 29.68 | 2,334,647 | +0.02(+0.07%) |
Jan 29, 2018 | 29.70 | 30.03 | 29.60 | 29.66 | 544,116 | -0.07(-0.24%) |
Jan 26, 2018 | 29.73 | 29.90 | 29.35 | 29.73 | 722,858 | -0.01(-0.03%) |
Jan 25, 2018 | 29.90 | 30.00 | 29.30 | 29.74 | 1,411,350 | +0.10(+0.34%) |
Jan 24, 2018 | 30.42 | 30.42 | 29.19 | 29.64 | 3,287,404 | -0.74(-2.44%) |
Jan 23, 2018 | 30.18 | 30.93 | 30.18 | 30.38 | 2,461,145 | +0.22(+0.73%) |
Jan 22, 2018 | 30.38 | 30.52 | 30.16 | 30.16 | 1,821,340 | -0.30(-0.98%) |
Jan 19, 2018 | 30.64 | 30.98 | 30.30 | 30.46 | 849,064 | -0.22(-0.72%) |
Jan 18, 2018 | 30.86 | 30.92 | 30.60 | 30.68 | 503,406 | -0.10(-0.32%) |
Jan 17, 2018 | 31.02 | 31.46 | 30.47 | 30.78 | 618,308 | -0.18(-0.58%) |
Jan 16, 2018 | 30.59 | 31.03 | 30.59 | 30.96 | 1,102,833 | +0.39(+1.28%) |
Jan 12, 2018 | 30.57 | 30.57 | 30.57 | 0 | -0.67(-2.14%) | |
Jan 11, 2018 | 31.22 | 31.51 | 30.94 | 31.24 | 1,386,193 | +0.05(+0.16%) |
Jan 10, 2018 | 31.03 | 31.58 | 30.65 | 31.19 | 1,013,754 | -0.05(-0.16%) |
Jan 09, 2018 | 31.96 | 32.28 | 31.23 | 31.24 | 3,381,596 | -0.73(-2.28%) |
Jan 08, 2018 | 31.15 | 32.02 | 30.74 | 31.97 | 2,071,419 | +0.79(+2.53%) |
Jan 05, 2018 | 30.25 | 31.20 | 30.12 | 31.18 | 1,188,827 | +1.20(+4.00%) |
Jan 04, 2018 | 29.26 | 30.05 | 29.20 | 29.98 | 850,945 | +0.78(+2.67%) |
Jan 03, 2018 | 29.22 | 29.43 | 29.08 | 29.20 | 1,014,439 | +0.21(+0.72%) |
Jan 02, 2018 | 28.97 | 29.12 | 28.78 | 28.99 | 927,006 | +0.15(+0.52%) |
Dec 29, 2017 | 28.84 | 28.84 | 28.84 | 0 | +0.02(+0.07%) | |
Dec 28, 2017 | 29.16 | 29.19 | 28.73 | 28.82 | 576,404 | -0.33(-1.13%) |
Dec 27, 2017 | 29.52 | 29.52 | 28.89 | 29.15 | 1,045,846 | -0.39(-1.32%) |
Dec 26, 2017 | 29.50 | 30.11 | 29.37 | 29.54 | 1,270,816 | -0.02(-0.07%) |
Dec 22, 2017 | 30.00 | 30.02 | 29.50 | 29.56 | 1,004,229 | -0.42(-1.40%) |
Dec 21, 2017 | 29.71 | 30.12 | 29.62 | 29.98 | 1,621,145 | +0.23(+0.77%) |
Dec 20, 2017 | 29.32 | 30.03 | 29.28 | 29.75 | 1,767,969 | +0.52(+1.78%) |
Dec 19, 2017 | 29.88 | 30.30 | 28.67 | 29.23 | 5,115,228 | +1.34(+4.80%) |
Dec 18, 2017 | 27.40 | 28.23 | 27.30 | 27.89 | 2,075,688 | +0.63(+2.31%) |
Dec 15, 2017 | 27.43 | 27.64 | 27.20 | 27.26 | 2,748,875 | -0.15(-0.55%) |
Dec 14, 2017 | 27.31 | 27.56 | 27.12 | 27.41 | 1,239,550 | +0.10(+0.37%) |
Dec 13, 2017 | 26.98 | 27.41 | 26.96 | 27.31 | 1,911,193 | +0.25(+0.92%) |
Dec 12, 2017 | 26.74 | 27.19 | 26.58 | 27.06 | 2,939,334 | +0.24(+0.89%) |
Dec 11, 2017 | 26.79 | 26.99 | 26.49 | 26.82 | 2,089,914 | +0.06(+0.22%) |
Dec 08, 2017 | 26.77 | 27.00 | 26.16 | 26.76 | 1,247,061 | +0.00(+0.00%) |
Dec 07, 2017 | 26.13 | 27.26 | 25.71 | 4,257,810 | +0.00(+0.00%) | |
Dec 06, 2017 | 24.90 | 26.23 | 24.90 | 26.16 | 2,542,204 | +1.18(+4.72%) |
Dec 05, 2017 | 24.55 | 25.62 | 24.44 | 24.98 | 2,231,433 | +0.42(+1.71%) |
Dec 04, 2017 | 24.80 | 23.81 | 24.56 | 2,512,612 | +0.75(+3.15%) |