Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 27.79 | 27.79 | 27.37 | 27.38 | 50,315 | -0.30(-1.08%) |
Feb 27, 2018 | 28.03 | 28.10 | 27.67 | 27.67 | 55,650 | -0.31(-1.09%) |
Feb 26, 2018 | 27.89 | 28.03 | 27.83 | 27.98 | 66,935 | +0.17(+0.61%) |
Feb 23, 2018 | 27.60 | 27.81 | 27.53 | 27.81 | 102,169 | +0.25(+0.89%) |
Feb 22, 2018 | 27.50 | 27.56 | 57,253 | +0.07(+0.25%) | ||
Feb 21, 2018 | 27.86 | 27.95 | 27.49 | 27.49 | 128,116 | -0.33(-1.19%) |
Feb 20, 2018 | 28.19 | 28.23 | 27.77 | 27.83 | 633,910 | -0.69(-2.42%) |
Feb 16, 2018 | 28.51 | 28.51 | 28.51 | 0 | +0.20(+0.72%) | |
Feb 15, 2018 | 28.00 | 28.34 | 27.88 | 28.31 | 77,246 | +0.43(+1.56%) |
Feb 14, 2018 | 27.76 | 27.97 | 27.62 | 27.88 | 75,380 | -0.01(-0.03%) |
Feb 13, 2018 | 27.69 | 27.97 | 27.68 | 27.89 | 44,485 | +0.14(+0.49%) |
Feb 12, 2018 | 27.67 | 27.89 | 27.60 | 27.75 | 49,078 | +0.26(+0.96%) |
Feb 09, 2018 | 27.68 | 27.69 | 26.97 | 27.49 | 1,211,608 | -0.03(-0.09%) |
Feb 08, 2018 | 28.16 | 28.18 | 27.51 | 27.51 | 54,942 | -0.58(-2.06%) |
Feb 07, 2018 | 28.14 | 28.57 | 28.09 | 28.09 | 141,930 | -0.09(-0.30%) |
Feb 06, 2018 | 27.43 | 28.17 | 27.15 | 28.17 | 151,508 | -0.02(-0.06%) |
Feb 05, 2018 | 28.78 | 28.93 | 27.89 | 28.19 | 177,394 | -0.77(-2.64%) |
Feb 02, 2018 | 29.43 | 29.47 | 28.90 | 28.96 | 238,827 | -0.56(-1.90%) |
Feb 01, 2018 | 29.52 | 29.65 | 29.43 | 29.52 | 44,474 | -0.14(-0.46%) |
Jan 31, 2018 | 29.79 | 29.84 | 29.51 | 29.65 | 87,215 | -0.09(-0.31%) |
Jan 30, 2018 | 29.80 | 29.89 | 29.79 | 29.75 | 256,110 | -0.23(-0.77%) |
Jan 29, 2018 | 30.15 | 30.16 | 29.96 | 29.98 | 145,323 | -0.14(-0.48%) |
Jan 26, 2018 | 29.89 | 30.12 | 29.84 | 30.12 | 118,435 | +0.19(+0.63%) |
Jan 25, 2018 | 29.99 | 30.10 | 29.82 | 29.93 | 120,808 | -0.02(-0.06%) |
Jan 24, 2018 | 29.98 | 30.00 | 29.82 | 29.95 | 71,219 | +0.03(+0.09%) |
Jan 23, 2018 | 29.85 | 29.95 | 29.76 | 29.93 | 152,658 | -0.05(-0.17%) |
Jan 22, 2018 | 29.76 | 29.98 | 29.76 | 29.98 | 79,468 | +0.21(+0.71%) |
Jan 19, 2018 | 29.53 | 29.76 | 29.49 | 29.76 | 75,138 | +0.33(+1.14%) |
Jan 18, 2018 | 29.49 | 29.54 | 29.36 | 29.43 | 59,281 | -0.07(-0.24%) |
Jan 17, 2018 | 29.25 | 29.59 | 29.25 | 29.50 | 89,988 | +0.31(+1.08%) |
Jan 16, 2018 | 29.16 | 29.23 | 29.12 | 29.19 | 363,306 | +0.17(+0.59%) |
Jan 12, 2018 | 29.02 | 29.02 | 29.02 | 0 | -0.05(-0.18%) | |
Jan 11, 2018 | 29.15 | 29.15 | 29.00 | 29.07 | 73,012 | -0.01(-0.03%) |
Jan 10, 2018 | 29.13 | 29.13 | 28.89 | 29.08 | 93,507 | -0.14(-0.49%) |
Jan 09, 2018 | 29.31 | 29.34 | 29.21 | 29.22 | 57,344 | -0.04(-0.15%) |
Jan 08, 2018 | 29.26 | 29.28 | 29.16 | 29.26 | 62,805 | +0.07(+0.23%) |
Jan 05, 2018 | 29.13 | 29.20 | 29.05 | 29.20 | 60,675 | +0.11(+0.38%) |
Jan 04, 2018 | 29.02 | 29.18 | 29.02 | 29.08 | 128,830 | +0.08(+0.29%) |
Jan 03, 2018 | 29.07 | 29.08 | 28.97 | 29.00 | 74,661 | +0.00(+0.00%) |
Jan 02, 2018 | 29.20 | 29.20 | 29.00 | 29.00 | 69,142 | -0.18(-0.61%) |
Dec 29, 2017 | 29.18 | 29.18 | 29.18 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 29.20 | 29.20 | 29.08 | 29.18 | 72,298 | -0.04(-0.15%) |
Dec 27, 2017 | 29.21 | 29.27 | 29.16 | 29.22 | 26,626 | -0.01(-0.03%) |
Dec 26, 2017 | 29.14 | 29.26 | 29.14 | 29.23 | 49,022 | +0.10(+0.35%) |
Dec 22, 2017 | 29.20 | 29.20 | 29.11 | 29.13 | 55,755 | +0.02(+0.06%) |
Dec 21, 2017 | 29.24 | 29.24 | 29.08 | 29.11 | 32,418 | -0.02(-0.06%) |
Dec 20, 2017 | 29.20 | 29.20 | 28.92 | 29.13 | 74,185 | -0.04(-0.15%) |
Dec 19, 2017 | 29.25 | 29.30 | 29.16 | 29.17 | 77,416 | +0.04(+0.15%) |
Dec 18, 2017 | 29.17 | 29.34 | 29.09 | 29.13 | 81,715 | +0.02(+0.06%) |
Dec 15, 2017 | 28.97 | 29.14 | 28.97 | 29.11 | 50,122 | +0.32(+1.11%) |
Dec 14, 2017 | 28.93 | 28.94 | 28.79 | 28.79 | 226,215 | -0.13(-0.47%) |
Dec 13, 2017 | 28.78 | 28.99 | 28.78 | 28.92 | 77,888 | +0.19(+0.64%) |
Dec 12, 2017 | 28.79 | 28.86 | 28.71 | 28.74 | 47,020 | -0.02(-0.06%) |
Dec 11, 2017 | 28.76 | 28.76 | 28.64 | 28.76 | 64,062 | -0.04(-0.15%) |
Dec 08, 2017 | 28.74 | 28.80 | 28.58 | 28.80 | 70,366 | +0.12(+0.41%) |
Dec 07, 2017 | 28.98 | 28.98 | 28.68 | 28.68 | 92,053 | -0.30(-1.02%) |
Dec 06, 2017 | 28.81 | 28.98 | 28.81 | 28.98 | 211,291 | +0.16(+0.56%) |
Dec 05, 2017 | 28.85 | 28.86 | 28.73 | 28.82 | 988,270 | +0.30(+1.04%) |
Dec 04, 2017 | 28.65 | 28.69 | 28.52 | 28.52 | 180,978 | -0.08(-0.30%) |