Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.18 | 29.18 | 28.78 | 28.79 | 736,428 | -0.39(-1.34%) |
Feb 27, 2018 | 29.48 | 29.56 | 29.17 | 29.18 | 1,505,447 | -0.12(-0.41%) |
Feb 26, 2018 | 29.09 | 29.33 | 29.03 | 29.30 | 766,496 | +0.44(+1.52%) |
Feb 23, 2018 | 28.60 | 28.87 | 28.56 | 28.86 | 1,662,294 | +0.49(+1.72%) |
Feb 22, 2018 | 28.31 | 28.38 | 656,211 | +0.11(+0.40%) | ||
Feb 21, 2018 | 28.47 | 28.63 | 28.27 | 28.27 | 1,446,426 | -0.13(-0.45%) |
Feb 20, 2018 | 28.56 | 28.59 | 28.30 | 28.39 | 735,202 | -0.04(-0.14%) |
Feb 16, 2018 | 28.43 | 28.43 | 28.43 | 0 | +0.09(+0.31%) | |
Feb 15, 2018 | 28.34 | 28.39 | 28.00 | 28.34 | 1,650,209 | +0.37(+1.31%) |
Feb 14, 2018 | 27.36 | 28.01 | 27.23 | 27.98 | 868,784 | +0.37(+1.36%) |
Feb 13, 2018 | 27.47 | 27.65 | 27.37 | 27.60 | 692,550 | -0.53(-1.90%) |
Feb 12, 2018 | 27.90 | 28.23 | 27.70 | 28.14 | 1,216,455 | +0.53(+1.91%) |
Feb 09, 2018 | 27.92 | 27.97 | 27.00 | 27.61 | 2,661,629 | +0.17(+0.61%) |
Feb 08, 2018 | 28.35 | 28.38 | 27.44 | 27.44 | 2,396,518 | -1.01(-3.56%) |
Feb 07, 2018 | 28.55 | 28.89 | 28.46 | 28.46 | 1,378,037 | -0.39(-1.36%) |
Feb 06, 2018 | 27.91 | 28.93 | 27.80 | 28.85 | 2,074,987 | +0.98(+3.52%) |
Feb 05, 2018 | 28.58 | 28.78 | 27.65 | 27.87 | 1,920,793 | -0.98(-3.40%) |
Feb 02, 2018 | 29.45 | 29.74 | 28.85 | 28.85 | 1,688,725 | +0.79(+2.81%) |
Feb 01, 2018 | 28.00 | 28.08 | 27.92 | 28.06 | 848,437 | -0.10(-0.34%) |
Jan 31, 2018 | 28.27 | 28.29 | 28.07 | 28.15 | 543,676 | -0.43(-1.51%) |
Jan 30, 2018 | 28.54 | 28.70 | 28.54 | 28.58 | 626,810 | -0.15(-0.53%) |
Jan 29, 2018 | 28.74 | 28.84 | 28.70 | 28.74 | 416,107 | -0.15(-0.52%) |
Jan 26, 2018 | 28.80 | 28.90 | 28.71 | 28.89 | 512,653 | +0.25(+0.86%) |
Jan 25, 2018 | 28.93 | 28.93 | 28.61 | 28.64 | 507,513 | -0.34(-1.18%) |
Jan 24, 2018 | 29.05 | 29.05 | 28.82 | 28.98 | 519,769 | -0.11(-0.38%) |
Jan 23, 2018 | 29.03 | 29.12 | 29.02 | 29.09 | 471,917 | +0.23(+0.80%) |
Jan 22, 2018 | 28.72 | 28.89 | 28.63 | 28.86 | 571,754 | -0.05(-0.17%) |
Jan 19, 2018 | 28.80 | 28.95 | 28.80 | 28.91 | 466,890 | +0.30(+1.06%) |
Jan 18, 2018 | 28.62 | 28.65 | 28.51 | 28.61 | 380,533 | -0.37(-1.29%) |
Jan 17, 2018 | 28.83 | 29.08 | 28.80 | 28.98 | 706,059 | +0.48(+1.68%) |
Jan 16, 2018 | 28.76 | 28.82 | 28.45 | 28.50 | 644,969 | -0.16(-0.56%) |
Jan 12, 2018 | 28.66 | 28.66 | 28.66 | 0 | -0.13(-0.44%) | |
Jan 11, 2018 | 28.64 | 28.79 | 28.58 | 28.79 | 1,237,989 | -0.15(-0.52%) |
Jan 10, 2018 | 29.13 | 28.88 | 28.94 | 894,625 | +0.61(+2.14%) | |
Jan 09, 2018 | 28.43 | 28.43 | 28.29 | 28.34 | 472,687 | -0.22(-0.78%) |
Jan 08, 2018 | 28.38 | 28.56 | 28.38 | 28.56 | 359,883 | +0.14(+0.51%) |
Jan 05, 2018 | 28.38 | 28.43 | 28.23 | 28.42 | 422,871 | +0.13(+0.45%) |
Jan 04, 2018 | 27.99 | 28.34 | 27.97 | 28.29 | 689,781 | +0.53(+1.93%) |
Jan 03, 2018 | 27.48 | 27.79 | 27.48 | 27.75 | 506,692 | +0.25(+0.90%) |
Jan 02, 2018 | 27.37 | 27.51 | 27.20 | 27.51 | 520,145 | +0.32(+1.17%) |
Dec 29, 2017 | 27.19 | 27.19 | 27.19 | 0 | -0.13(-0.47%) | |
Dec 28, 2017 | 27.40 | 27.41 | 27.20 | 27.32 | 277,420 | -0.06(-0.23%) |
Dec 27, 2017 | 27.40 | 27.40 | 27.30 | 27.38 | 359,472 | +0.12(+0.45%) |
Dec 26, 2017 | 27.19 | 27.26 | 27.19 | 27.26 | 297,501 | +0.08(+0.29%) |
Dec 22, 2017 | 27.17 | 27.19 | 27.05 | 27.18 | 896,665 | +0.10(+0.35%) |
Dec 21, 2017 | 27.13 | 27.22 | 27.07 | 27.08 | 640,381 | +0.05(+0.18%) |
Dec 20, 2017 | 27.18 | 27.19 | 27.00 | 27.04 | 633,339 | -0.13(-0.47%) |
Dec 19, 2017 | 27.30 | 27.30 | 27.07 | 27.16 | 694,172 | +0.20(+0.73%) |
Dec 18, 2017 | 26.87 | 27.01 | 26.87 | 26.96 | 509,422 | +0.28(+1.04%) |
Dec 15, 2017 | 26.64 | 26.73 | 26.64 | 26.69 | 564,040 | +0.02(+0.06%) |
Dec 14, 2017 | 26.77 | 26.79 | 26.65 | 26.67 | 647,373 | -0.06(-0.21%) |
Dec 13, 2017 | 26.69 | 26.77 | 26.69 | 26.73 | 618,790 | +0.17(+0.63%) |
Dec 12, 2017 | 26.46 | 26.58 | 26.46 | 26.56 | 326,479 | +0.15(+0.57%) |
Dec 11, 2017 | 26.39 | 26.39 | 26.35 | 26.41 | 300,980 | +0.03(+0.12%) |
Dec 08, 2017 | 26.46 | 26.46 | 26.27 | 26.38 | 565,951 | -0.05(-0.18%) |
Dec 07, 2017 | 26.30 | 26.48 | 26.30 | 26.43 | 864,051 | +0.17(+0.66%) |
Dec 06, 2017 | 26.22 | 26.32 | 26.18 | 26.25 | 803,834 | -0.06(-0.21%) |
Dec 05, 2017 | 26.40 | 26.42 | 26.28 | 26.31 | 495,513 | -0.16(-0.60%) |
Dec 04, 2017 | 26.54 | 26.62 | 26.44 | 26.46 | 696,646 | +0.02(+0.06%) |