Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 25.12 | 25.66 | 25.07 | 25.18 | 5,752,864 | +0.29(+1.15%) |
Feb 27, 2018 | 26.01 | 26.45 | 24.89 | 24.90 | 6,548,868 | -0.73(-2.83%) |
Feb 26, 2018 | 26.35 | 26.42 | 25.43 | 25.62 | 7,476,564 | -0.45(-1.71%) |
Feb 23, 2018 | 25.91 | 26.09 | 25.53 | 26.07 | 4,549,941 | +0.26(+0.99%) |
Feb 22, 2018 | 25.81 | 3,233,091 | +0.12(+0.47%) | |||
Feb 21, 2018 | 25.35 | 26.25 | 25.32 | 25.69 | 5,721,280 | +0.49(+1.93%) |
Feb 20, 2018 | 24.79 | 25.84 | 24.58 | 25.21 | 12,009,778 | -1.32(-4.99%) |
Feb 16, 2018 | 26.53 | 26.53 | 26.53 | 0 | -0.05(-0.18%) | |
Feb 15, 2018 | 26.64 | 26.79 | 26.04 | 26.58 | 3,461,783 | +0.18(+0.66%) |
Feb 14, 2018 | 25.60 | 26.63 | 25.53 | 26.40 | 5,103,954 | +0.54(+2.10%) |
Feb 13, 2018 | 25.92 | 25.86 | 5,096,543 | +0.81(+3.21%) | ||
Feb 12, 2018 | 25.95 | 26.01 | 24.98 | 25.06 | 8,941,876 | -0.69(-2.69%) |
Feb 09, 2018 | 25.30 | 26.00 | 24.35 | 25.75 | 10,838,573 | +0.89(+3.59%) |
Feb 08, 2018 | 26.17 | 26.20 | 24.85 | 24.86 | 5,006,363 | -1.16(-4.45%) |
Feb 07, 2018 | 25.68 | 26.36 | 25.39 | 26.01 | 4,988,407 | +0.37(+1.43%) |
Feb 06, 2018 | 23.84 | 25.90 | 23.35 | 25.65 | 10,685,776 | +1.00(+4.04%) |
Feb 05, 2018 | 25.36 | 25.53 | 24.41 | 24.65 | 7,178,504 | -0.94(-3.68%) |
Feb 02, 2018 | 26.06 | 26.16 | 25.45 | 25.59 | 5,611,584 | -0.63(-2.40%) |
Feb 01, 2018 | 26.17 | 26.70 | 25.99 | 26.22 | 7,105,364 | -0.29(-1.08%) |
Jan 31, 2018 | 27.45 | 27.65 | 26.33 | 26.51 | 6,908,071 | -0.92(-3.34%) |
Jan 30, 2018 | 27.83 | 27.89 | 27.31 | 27.42 | 5,824,235 | -0.55(-1.97%) |
Jan 29, 2018 | 27.49 | 28.17 | 27.49 | 27.97 | 3,189,437 | +0.18(+0.66%) |
Jan 26, 2018 | 27.57 | 27.80 | 27.25 | 27.79 | 3,312,223 | +0.22(+0.78%) |
Jan 25, 2018 | 27.99 | 28.06 | 27.90 | 27.57 | 2,716,891 | -0.24(-0.86%) |
Jan 24, 2018 | 28.28 | 28.37 | 27.50 | 27.81 | 3,113,394 | -0.46(-1.64%) |
Jan 23, 2018 | 28.26 | 28.45 | 27.96 | 28.28 | 4,225,068 | -0.02(-0.06%) |
Jan 22, 2018 | 27.75 | 28.31 | 27.70 | 28.29 | 6,043,325 | +0.53(+1.92%) |
Jan 19, 2018 | 27.06 | 27.81 | 26.92 | 27.76 | 4,654,362 | +0.84(+3.11%) |
Jan 18, 2018 | 26.56 | 27.02 | 26.51 | 26.92 | 3,169,271 | +0.40(+1.50%) |
Jan 17, 2018 | 26.17 | 26.68 | 26.17 | 26.52 | 3,437,972 | +0.44(+1.68%) |
Jan 16, 2018 | 27.05 | 27.11 | 26.05 | 26.08 | 6,767,224 | -0.93(-3.42%) |
Jan 12, 2018 | 27.01 | 27.01 | 27.01 | 0 | +0.54(+2.05%) | |
Jan 11, 2018 | 25.65 | 26.53 | 25.47 | 26.47 | 6,621,602 | +0.93(+3.62%) |
Jan 10, 2018 | 25.69 | 25.54 | 3,817,630 | +0.03(+0.13%) | ||
Jan 09, 2018 | 25.65 | 25.66 | 25.17 | 25.51 | 6,724,821 | -0.25(-0.96%) |
Jan 08, 2018 | 26.18 | 26.38 | 25.33 | 25.76 | 6,169,891 | -0.20(-0.77%) |
Jan 05, 2018 | 26.12 | 26.20 | 25.79 | 25.96 | 4,952,696 | -0.15(-0.58%) |
Jan 04, 2018 | 26.08 | 26.40 | 25.41 | 26.11 | 7,060,220 | -0.34(-1.30%) |
Jan 03, 2018 | 27.18 | 27.25 | 26.21 | 26.45 | 4,821,776 | -0.56(-2.07%) |
Jan 02, 2018 | 27.23 | 27.41 | 26.76 | 27.01 | 6,624,052 | +0.03(+0.12%) |
Dec 29, 2017 | 26.98 | 26.98 | 26.98 | 0 | -0.30(-1.10%) | |
Dec 28, 2017 | 27.32 | 27.38 | 27.03 | 27.28 | 2,062,170 | -0.04(-0.14%) |
Dec 27, 2017 | 27.71 | 27.71 | 27.18 | 27.32 | 2,705,189 | -0.36(-1.29%) |
Dec 26, 2017 | 27.29 | 27.91 | 27.29 | 27.67 | 3,759,967 | +0.40(+1.45%) |
Dec 22, 2017 | 27.37 | 27.37 | 27.05 | 27.28 | 4,024,339 | -0.01(-0.03%) |
Dec 21, 2017 | 27.25 | 27.42 | 27.06 | 27.29 | 4,519,960 | +0.10(+0.38%) |
Dec 20, 2017 | 27.33 | 27.41 | 27.09 | 27.18 | 3,289,555 | +0.01(+0.03%) |
Dec 19, 2017 | 27.43 | 27.45 | 26.95 | 27.18 | 4,717,279 | -0.09(-0.35%) |
Dec 18, 2017 | 26.87 | 27.48 | 26.78 | 27.27 | 5,435,754 | +0.69(+2.59%) |
Dec 15, 2017 | 26.47 | 26.98 | 26.45 | 26.58 | 9,024,888 | +0.30(+1.14%) |
Dec 14, 2017 | 26.89 | 27.25 | 26.04 | 26.28 | 9,339,913 | -0.86(-3.15%) |
Dec 13, 2017 | 26.79 | 27.25 | 26.79 | 27.14 | 6,010,115 | +0.24(+0.88%) |
Dec 12, 2017 | 26.90 | 27.09 | 26.60 | 26.90 | 5,675,706 | +0.29(+1.07%) |
Dec 11, 2017 | 26.57 | 26.83 | 26.32 | 26.61 | 5,791,756 | +0.09(+0.33%) |
Dec 08, 2017 | 26.73 | 26.91 | 26.48 | 26.53 | 6,093,738 | -0.15(-0.56%) |
Dec 07, 2017 | 26.55 | 26.87 | 26.36 | 26.68 | 5,719,033 | +0.22(+0.84%) |
Dec 06, 2017 | 26.38 | 26.73 | 26.21 | 26.45 | 5,025,748 | +0.06(+0.24%) |
Dec 05, 2017 | 26.83 | 26.88 | 25.99 | 26.39 | 8,418,048 | -0.61(-2.26%) |
Dec 04, 2017 | 25.63 | 27.17 | 25.63 | 27.00 | 11,977,845 | +1.67(+6.60%) |