Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 26.96 | 28.70 | 26.96 | 27.64 | 1,268,417 | -0.01(-0.03%) |
Feb 27, 2018 | 28.38 | 28.45 | 26.94 | 27.65 | 1,293,301 | -0.85(-2.98%) |
Feb 26, 2018 | 28.00 | 28.69 | 27.70 | 28.50 | 1,464,948 | +0.92(+3.35%) |
Feb 23, 2018 | 27.81 | 28.38 | 27.33 | 27.58 | 640,353 | -0.28(-1.01%) |
Feb 22, 2018 | 28.57 | 28.69 | 27.70 | 27.86 | 725,379 | -0.68(-2.40%) |
Feb 21, 2018 | 28.72 | 28.90 | 27.77 | 28.54 | 1,198,051 | -0.17(-0.60%) |
Feb 20, 2018 | 28.15 | 28.80 | 27.76 | 28.71 | 1,510,521 | +0.47(+1.67%) |
Feb 16, 2018 | 28.24 | 28.24 | 28.24 | 0 | +1.46(+5.45%) | |
Feb 15, 2018 | 26.86 | 26.97 | 26.63 | 26.78 | 489,504 | +0.15(+0.56%) |
Feb 14, 2018 | 25.56 | 26.92 | 25.56 | 26.64 | 894,610 | +0.79(+3.07%) |
Feb 13, 2018 | 26.08 | 26.29 | 25.82 | 25.84 | 384,302 | -0.30(-1.14%) |
Feb 12, 2018 | 26.40 | 26.83 | 25.80 | 26.14 | 585,304 | -0.03(-0.13%) |
Feb 09, 2018 | 26.16 | 26.41 | 24.84 | 26.17 | 890,963 | +0.35(+1.34%) |
Feb 08, 2018 | 27.44 | 25.82 | 25.83 | 749,149 | -1.61(-5.86%) | |
Feb 07, 2018 | 27.58 | 27.79 | 27.08 | 27.44 | 405,774 | -0.13(-0.48%) |
Feb 06, 2018 | 26.49 | 27.63 | 26.40 | 27.57 | 701,032 | +0.16(+0.57%) |
Feb 05, 2018 | 28.11 | 28.43 | 27.11 | 27.41 | 299,837 | -0.96(-3.37%) |
Feb 02, 2018 | 29.23 | 29.23 | 28.15 | 28.37 | 393,854 | -0.93(-3.18%) |
Feb 01, 2018 | 28.62 | 29.52 | 28.42 | 29.30 | 592,160 | +0.64(+2.25%) |
Jan 31, 2018 | 28.18 | 29.45 | 28.18 | 28.66 | 1,239,432 | +0.65(+2.33%) |
Jan 30, 2018 | 28.00 | 28.11 | 28.00 | 28.01 | 261,603 | -0.22(-0.79%) |
Jan 29, 2018 | 28.31 | 28.52 | 27.94 | 28.23 | 359,129 | -0.16(-0.55%) |
Jan 26, 2018 | 28.67 | 28.96 | 28.34 | 28.38 | 409,879 | -0.14(-0.49%) |
Jan 25, 2018 | 28.49 | 28.71 | 28.11 | 28.52 | 402,599 | +0.20(+0.70%) |
Jan 24, 2018 | 28.26 | 28.51 | 28.05 | 28.33 | 497,476 | +0.16(+0.56%) |
Jan 23, 2018 | 28.13 | 28.31 | 27.83 | 28.17 | 686,432 | +0.03(+0.12%) |
Jan 22, 2018 | 27.96 | 28.20 | 27.71 | 28.14 | 659,155 | +0.18(+0.65%) |
Jan 19, 2018 | 27.79 | 28.05 | 27.63 | 27.96 | 656,732 | +0.07(+0.24%) |
Jan 18, 2018 | 28.10 | 28.26 | 27.81 | 27.89 | 392,945 | -0.26(-0.94%) |
Jan 17, 2018 | 28.22 | 28.43 | 27.96 | 28.15 | 417,070 | -0.01(-0.03%) |
Jan 16, 2018 | 28.58 | 28.95 | 28.15 | 28.16 | 444,150 | -0.28(-0.99%) |
Jan 12, 2018 | 28.44 | 28.44 | 28.44 | 0 | +0.02(+0.06%) | |
Jan 11, 2018 | 28.18 | 28.57 | 28.15 | 28.43 | 525,619 | +0.26(+0.91%) |
Jan 10, 2018 | 27.73 | 28.18 | 27.66 | 28.17 | 408,161 | +0.21(+0.77%) |
Jan 09, 2018 | 28.33 | 28.33 | 27.49 | 27.96 | 669,293 | -0.37(-1.31%) |
Jan 08, 2018 | 28.14 | 28.45 | 27.93 | 28.33 | 629,886 | +0.27(+0.97%) |
Jan 05, 2018 | 27.28 | 28.07 | 27.21 | 28.05 | 515,817 | +0.90(+3.31%) |
Jan 04, 2018 | 26.98 | 27.26 | 26.89 | 27.16 | 502,635 | +0.18(+0.67%) |
Jan 03, 2018 | 27.68 | 27.68 | 26.97 | 26.97 | 716,636 | -0.73(-2.65%) |
Jan 02, 2018 | 27.90 | 28.18 | 27.58 | 27.71 | 940,605 | -0.13(-0.47%) |
Dec 29, 2017 | 27.84 | 27.84 | 27.84 | 0 | -0.64(-2.26%) | |
Dec 28, 2017 | 28.43 | 28.60 | 28.29 | 28.48 | 375,950 | +0.08(+0.29%) |
Dec 27, 2017 | 28.47 | 28.59 | 28.25 | 28.40 | 481,798 | -0.07(-0.26%) |
Dec 26, 2017 | 28.35 | 28.79 | 28.24 | 28.48 | 657,303 | +0.17(+0.61%) |
Dec 22, 2017 | 28.45 | 28.45 | 28.01 | 28.30 | 1,188,986 | -0.07(-0.26%) |
Dec 21, 2017 | 27.64 | 28.49 | 27.39 | 28.38 | 1,447,686 | +0.79(+2.87%) |
Dec 20, 2017 | 27.72 | 27.89 | 27.47 | 27.58 | 1,047,378 | -0.12(-0.42%) |
Dec 19, 2017 | 27.68 | 27.77 | 27.49 | 27.70 | 523,264 | +0.03(+0.12%) |
Dec 18, 2017 | 27.17 | 27.72 | 27.16 | 27.67 | 699,301 | +0.77(+2.85%) |
Dec 15, 2017 | 26.38 | 27.05 | 26.31 | 26.90 | 1,170,324 | +0.51(+1.94%) |
Dec 14, 2017 | 27.33 | 27.36 | 26.32 | 26.39 | 850,390 | -0.83(-3.03%) |
Dec 13, 2017 | 27.09 | 27.48 | 27.02 | 27.21 | 1,144,991 | +0.23(+0.86%) |
Dec 12, 2017 | 26.78 | 27.07 | 26.72 | 26.98 | 598,274 | +0.21(+0.77%) |
Dec 11, 2017 | 26.32 | 26.96 | 26.30 | 26.78 | 517,202 | +0.47(+1.79%) |
Dec 08, 2017 | 26.08 | 26.68 | 25.91 | 26.31 | 685,263 | +0.42(+1.63%) |
Dec 07, 2017 | 25.79 | 26.01 | 25.73 | 25.88 | 502,212 | +0.01(+0.03%) |
Dec 06, 2017 | 26.02 | 26.13 | 25.74 | 25.88 | 531,851 | -0.17(-0.67%) |
Dec 05, 2017 | 26.07 | 26.31 | 25.98 | 26.05 | 730,404 | -0.13(-0.50%) |
Dec 04, 2017 | 25.87 | 26.33 | 25.84 | 26.18 | 740,074 | +0.51(+1.99%) |