Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 27.05 | 27.06 | 26.59 | 26.59 | 1,008,376 | -0.52(-1.93%) |
Feb 27, 2018 | 27.58 | 27.71 | 27.12 | 27.12 | 960,682 | -0.86(-3.07%) |
Feb 26, 2018 | 28.02 | 28.07 | 27.81 | 27.98 | 514,846 | -0.03(-0.11%) |
Feb 23, 2018 | 27.92 | 28.03 | 27.79 | 28.01 | 403,998 | +0.12(+0.43%) |
Feb 22, 2018 | 27.89 | 668,344 | +0.10(+0.38%) | |||
Feb 21, 2018 | 27.99 | 28.27 | 27.78 | 27.78 | 724,939 | -0.23(-0.83%) |
Feb 20, 2018 | 28.09 | 28.28 | 27.90 | 28.02 | 1,103,745 | -0.02(-0.09%) |
Feb 16, 2018 | 28.04 | 28.04 | 28.04 | 0 | -0.35(-1.22%) | |
Feb 15, 2018 | 28.15 | 28.49 | 27.98 | 28.39 | 988,007 | +0.74(+2.67%) |
Feb 14, 2018 | 27.17 | 27.69 | 27.17 | 27.65 | 789,091 | +0.01(+0.03%) |
Feb 13, 2018 | 27.64 | 1,381,922 | +0.46(+1.68%) | |||
Feb 12, 2018 | 27.20 | 27.29 | 27.03 | 27.18 | 1,029,492 | +0.35(+1.32%) |
Feb 09, 2018 | 26.72 | 26.98 | 26.09 | 26.83 | 2,180,208 | +0.16(+0.60%) |
Feb 08, 2018 | 27.78 | 26.67 | 26.67 | 1,407,925 | -1.33(-4.74%) | |
Feb 07, 2018 | 27.76 | 28.22 | 27.75 | 27.99 | 1,815,856 | -0.39(-1.36%) |
Feb 06, 2018 | 27.43 | 28.44 | 27.37 | 28.38 | 3,094,696 | +0.34(+1.20%) |
Feb 05, 2018 | 28.36 | 28.57 | 27.87 | 28.04 | 1,534,993 | -0.80(-2.76%) |
Feb 02, 2018 | 29.26 | 29.32 | 28.78 | 28.84 | 940,970 | -0.80(-2.68%) |
Feb 01, 2018 | 29.46 | 29.94 | 29.43 | 29.63 | 1,220,436 | -0.41(-1.36%) |
Jan 31, 2018 | 30.27 | 30.32 | 29.90 | 30.04 | 834,145 | -0.51(-1.66%) |
Jan 30, 2018 | 30.65 | 30.70 | 30.46 | 30.55 | 752,396 | -0.43(-1.40%) |
Jan 29, 2018 | 30.98 | 31.14 | 30.79 | 30.98 | 1,171,649 | -0.32(-1.03%) |
Jan 26, 2018 | 31.09 | 31.33 | 31.07 | 31.30 | 775,206 | +0.32(+1.04%) |
Jan 25, 2018 | 30.98 | 31.59 | 30.76 | 30.98 | 1,059,084 | +0.08(+0.26%) |
Jan 24, 2018 | 31.12 | 31.23 | 30.76 | 30.90 | 736,678 | -0.33(-1.06%) |
Jan 23, 2018 | 31.19 | 31.32 | 31.10 | 31.23 | 1,103,091 | +0.52(+1.70%) |
Jan 22, 2018 | 30.51 | 30.72 | 30.37 | 30.71 | 1,284,223 | +0.72(+2.38%) |
Jan 19, 2018 | 29.79 | 30.01 | 29.70 | 29.99 | 540,860 | +0.37(+1.25%) |
Jan 18, 2018 | 29.82 | 29.91 | 29.48 | 29.62 | 461,939 | -0.17(-0.57%) |
Jan 17, 2018 | 29.95 | 29.95 | 29.74 | 29.79 | 693,043 | +0.08(+0.27%) |
Jan 16, 2018 | 29.75 | 29.95 | 29.69 | 29.71 | 798,779 | -0.27(-0.91%) |
Jan 12, 2018 | 29.99 | 29.99 | 29.99 | 0 | +0.14(+0.48%) | |
Jan 11, 2018 | 29.82 | 29.88 | 29.71 | 29.84 | 2,112,389 | -0.26(-0.85%) |
Jan 10, 2018 | 30.21 | 30.04 | 30.10 | 1,182,036 | -0.15(-0.50%) | |
Jan 09, 2018 | 30.10 | 30.37 | 30.06 | 30.25 | 1,410,592 | +0.00(+0.00%) |
Jan 08, 2018 | 30.10 | 30.32 | 30.09 | 30.25 | 1,471,803 | +0.03(+0.11%) |
Jan 05, 2018 | 30.23 | 30.37 | 30.07 | 30.22 | 1,475,727 | +0.05(+0.16%) |
Jan 04, 2018 | 30.11 | 30.24 | 30.02 | 30.17 | 4,451,778 | +0.75(+2.54%) |
Jan 03, 2018 | 29.17 | 29.46 | 29.11 | 29.42 | 1,564,854 | +0.18(+0.63%) |
Jan 02, 2018 | 28.95 | 29.29 | 28.93 | 29.24 | 1,161,766 | +0.24(+0.83%) |
Dec 29, 2017 | 29.00 | 29.00 | 29.00 | 0 | +0.06(+0.22%) | |
Dec 28, 2017 | 28.83 | 29.02 | 28.82 | 28.93 | 855,181 | +0.08(+0.28%) |
Dec 27, 2017 | 28.72 | 28.91 | 28.66 | 28.85 | 647,341 | +0.00(+0.00%) |
Dec 26, 2017 | 28.84 | 29.12 | 28.76 | 28.85 | 569,384 | +0.19(+0.67%) |
Dec 22, 2017 | 28.11 | 28.67 | 28.10 | 28.66 | 872,278 | +0.35(+1.22%) |
Dec 21, 2017 | 28.25 | 28.46 | 28.20 | 28.31 | 640,718 | +0.39(+1.38%) |
Dec 20, 2017 | 28.11 | 28.11 | 27.84 | 27.93 | 767,132 | +0.17(+0.61%) |
Dec 19, 2017 | 27.92 | 27.95 | 27.66 | 27.76 | 796,251 | +0.21(+0.76%) |
Dec 18, 2017 | 27.50 | 27.58 | 27.44 | 27.55 | 714,490 | +0.34(+1.24%) |
Dec 15, 2017 | 27.33 | 27.37 | 27.15 | 27.21 | 631,745 | -0.07(-0.26%) |
Dec 14, 2017 | 27.74 | 27.83 | 27.25 | 27.29 | 870,617 | -0.63(-2.25%) |
Dec 13, 2017 | 27.92 | 28.04 | 27.86 | 27.91 | 760,974 | +0.01(+0.03%) |
Dec 12, 2017 | 28.14 | 28.25 | 27.86 | 27.90 | 1,591,303 | -0.56(-1.98%) |
Dec 11, 2017 | 28.52 | 28.64 | 28.46 | 28.47 | 892,029 | -0.19(-0.67%) |
Dec 08, 2017 | 28.41 | 28.71 | 28.27 | 28.66 | 1,718,519 | +0.38(+1.34%) |
Dec 07, 2017 | 28.01 | 28.31 | 27.94 | 28.28 | 1,175,919 | +0.58(+2.09%) |
Dec 06, 2017 | 27.64 | 27.89 | 27.56 | 27.70 | 1,136,569 | -0.21(-0.75%) |
Dec 05, 2017 | 28.11 | 28.11 | 27.87 | 27.91 | 1,153,356 | -0.31(-1.11%) |
Dec 04, 2017 | 28.32 | 28.36 | 28.19 | 28.23 | 1,563,669 | +0.35(+1.24%) |