Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 26.23 | 26.31 | 26.01 | 26.09 | 54,477 | -0.01(-0.03%) |
Feb 27, 2018 | 26.75 | 26.97 | 26.08 | 26.10 | 110,654 | -0.84(-3.12%) |
Feb 26, 2018 | 26.57 | 27.00 | 26.52 | 26.95 | 26,706 | +0.62(+2.36%) |
Feb 23, 2018 | 26.17 | 26.42 | 26.14 | 26.32 | 11,590 | +0.11(+0.41%) |
Feb 22, 2018 | 26.09 | 26.22 | 6,491 | -0.01(-0.03%) | ||
Feb 21, 2018 | 26.28 | 26.87 | 26.16 | 26.23 | 25,657 | +0.22(+0.85%) |
Feb 20, 2018 | 26.70 | 26.70 | 26.01 | 26.01 | 76,950 | -1.01(-3.74%) |
Feb 16, 2018 | 27.02 | 27.02 | 27.02 | 0 | -0.72(-2.59%) | |
Feb 15, 2018 | 27.82 | 27.82 | 27.48 | 27.73 | 54,356 | -0.15(-0.54%) |
Feb 14, 2018 | 26.59 | 27.95 | 26.46 | 27.88 | 237,271 | +1.60(+6.10%) |
Feb 13, 2018 | 26.51 | 26.69 | 26.12 | 26.28 | 46,883 | -0.57(-2.11%) |
Feb 12, 2018 | 25.62 | 26.85 | 25.62 | 26.85 | 132,244 | +1.72(+6.84%) |
Feb 09, 2018 | 26.18 | 26.18 | 24.77 | 25.13 | 67,623 | -1.18(-4.48%) |
Feb 08, 2018 | 26.03 | 26.72 | 25.88 | 26.31 | 43,976 | +0.55(+2.13%) |
Feb 07, 2018 | 26.19 | 26.33 | 25.76 | 25.76 | 132,932 | -0.43(-1.63%) |
Feb 06, 2018 | 26.65 | 26.81 | 26.16 | 26.18 | 57,113 | -0.59(-2.19%) |
Feb 05, 2018 | 26.70 | 26.81 | 26.42 | 26.77 | 51,150 | +0.30(+1.14%) |
Feb 02, 2018 | 27.30 | 27.30 | 26.44 | 26.47 | 139,093 | -1.21(-4.36%) |
Feb 01, 2018 | 27.58 | 27.88 | 27.38 | 27.67 | 69,220 | -0.24(-0.86%) |
Jan 31, 2018 | 27.79 | 28.09 | 27.12 | 27.91 | 67,925 | +0.67(+2.47%) |
Jan 30, 2018 | 28.44 | 28.45 | 27.24 | 27.24 | 204,419 | -0.97(-3.43%) |
Jan 29, 2018 | 28.86 | 28.92 | 28.19 | 28.20 | 67,803 | -0.97(-3.34%) |
Jan 26, 2018 | 29.23 | 29.47 | 28.90 | 29.18 | 17,964 | -0.05(-0.18%) |
Jan 25, 2018 | 30.43 | 30.58 | 29.10 | 29.23 | 81,695 | -1.21(-3.96%) |
Jan 24, 2018 | 30.28 | 30.56 | 30.00 | 30.44 | 53,770 | +1.05(+3.56%) |
Jan 23, 2018 | 29.13 | 29.39 | 28.75 | 29.39 | 18,853 | +0.00(+0.00%) |
Jan 22, 2018 | 29.54 | 29.69 | 29.29 | 29.39 | 49,892 | -0.23(-0.78%) |
Jan 19, 2018 | 29.70 | 29.86 | 29.44 | 29.62 | 11,277 | +0.27(+0.91%) |
Jan 18, 2018 | 30.10 | 30.10 | 29.36 | 29.36 | 45,745 | -0.72(-2.39%) |
Jan 17, 2018 | 30.34 | 30.66 | 30.04 | 30.07 | 39,324 | -0.58(-1.88%) |
Jan 16, 2018 | 30.15 | 30.67 | 30.10 | 30.65 | 104,663 | +0.90(+3.01%) |
Jan 12, 2018 | 29.75 | 29.75 | 29.75 | 0 | +0.69(+2.38%) | |
Jan 11, 2018 | 28.97 | 29.25 | 28.97 | 29.06 | 11,778 | +0.08(+0.27%) |
Jan 10, 2018 | 28.92 | 29.15 | 28.86 | 28.98 | 37,012 | +0.26(+0.89%) |
Jan 09, 2018 | 29.11 | 29.11 | 28.61 | 28.73 | 25,108 | -0.74(-2.53%) |
Jan 08, 2018 | 29.69 | 29.69 | 29.16 | 29.47 | 39,359 | -0.29(-0.98%) |
Jan 05, 2018 | 29.91 | 30.04 | 29.73 | 29.76 | 11,835 | -0.41(-1.35%) |
Jan 04, 2018 | 29.62 | 30.17 | 29.48 | 30.17 | 47,174 | +0.65(+2.19%) |
Jan 03, 2018 | 30.34 | 30.34 | 29.34 | 29.52 | 48,244 | -0.81(-2.66%) |
Jan 02, 2018 | 29.88 | 30.34 | 29.74 | 30.33 | 39,211 | +0.55(+1.85%) |
Dec 29, 2017 | 29.78 | 29.78 | 29.78 | 0 | +0.10(+0.33%) | |
Dec 28, 2017 | 29.91 | 29.91 | 29.51 | 29.68 | 17,979 | -0.25(-0.83%) |
Dec 27, 2017 | 30.21 | 30.21 | 29.60 | 29.93 | 32,872 | -0.31(-1.03%) |
Dec 26, 2017 | 30.00 | 30.24 | 29.61 | 30.24 | 33,584 | +0.47(+1.58%) |
Dec 22, 2017 | 29.29 | 29.77 | 29.29 | 29.77 | 14,544 | +0.21(+0.72%) |
Dec 21, 2017 | 28.98 | 29.56 | 28.98 | 29.56 | 119,877 | +0.27(+0.91%) |
Dec 20, 2017 | 28.50 | 29.29 | 28.36 | 29.29 | 22,143 | +0.79(+2.77%) |
Dec 19, 2017 | 28.19 | 28.51 | 28.19 | 28.51 | 8,292 | +0.28(+1.00%) |
Dec 18, 2017 | 28.12 | 28.43 | 28.12 | 28.22 | 12,075 | +0.16(+0.57%) |
Dec 15, 2017 | 28.35 | 28.40 | 27.94 | 28.06 | 38,155 | -0.21(-0.75%) |
Dec 14, 2017 | 28.23 | 28.37 | 27.90 | 28.27 | 46,633 | +0.03(+0.09%) |
Dec 13, 2017 | 27.36 | 28.35 | 27.22 | 28.25 | 42,093 | +1.07(+3.95%) |
Dec 12, 2017 | 27.02 | 27.18 | 26.78 | 27.18 | 9,989 | +0.27(+0.99%) |
Dec 11, 2017 | 26.91 | 27.30 | 26.87 | 26.91 | 6,823 | +0.01(+0.03%) |
Dec 08, 2017 | 26.60 | 26.98 | 26.60 | 26.90 | 28,665 | +0.36(+1.37%) |
Dec 07, 2017 | 26.64 | 26.72 | 26.38 | 26.54 | 25,157 | -0.47(-1.74%) |
Dec 06, 2017 | 27.21 | 27.32 | 26.87 | 27.01 | 90,767 | -0.14(-0.52%) |
Dec 05, 2017 | 27.64 | 27.64 | 27.03 | 27.15 | 48,410 | -0.54(-1.95%) |
Dec 04, 2017 | 27.90 | 27.90 | 27.66 | 27.69 | 31,710 | -0.13(-0.48%) |