Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 26.96 | 28.71 | 26.96 | 27.65 | 1,268,096 | -0.01(-0.03%) |
Feb 27, 2018 | 28.39 | 28.46 | 26.95 | 27.66 | 1,292,974 | -0.85(-2.98%) |
Feb 26, 2018 | 28.00 | 28.70 | 27.71 | 28.51 | 1,464,578 | +0.92(+3.35%) |
Feb 23, 2018 | 27.81 | 28.38 | 27.34 | 27.58 | 640,191 | -0.28(-1.01%) |
Feb 22, 2018 | 28.57 | 28.70 | 27.71 | 27.86 | 725,196 | -0.68(-2.40%) |
Feb 21, 2018 | 28.73 | 28.90 | 27.77 | 28.55 | 1,197,748 | -0.17(-0.60%) |
Feb 20, 2018 | 28.16 | 28.80 | 27.76 | 28.72 | 1,510,140 | +0.47(+1.67%) |
Feb 16, 2018 | 28.25 | 28.25 | 28.25 | 0 | +1.46(+5.45%) | |
Feb 15, 2018 | 26.86 | 26.98 | 26.63 | 26.79 | 489,380 | +0.15(+0.56%) |
Feb 14, 2018 | 25.57 | 26.92 | 25.57 | 26.64 | 894,384 | +0.79(+3.07%) |
Feb 13, 2018 | 26.09 | 26.30 | 25.82 | 25.85 | 384,204 | -0.30(-1.14%) |
Feb 12, 2018 | 26.41 | 26.83 | 25.81 | 26.15 | 585,156 | -0.03(-0.13%) |
Feb 09, 2018 | 26.17 | 26.42 | 24.85 | 26.18 | 890,738 | +0.35(+1.34%) |
Feb 08, 2018 | 27.44 | 25.82 | 25.83 | 748,959 | -1.61(-5.86%) | |
Feb 07, 2018 | 27.59 | 27.80 | 27.09 | 27.44 | 405,672 | -0.13(-0.48%) |
Feb 06, 2018 | 26.49 | 27.64 | 26.41 | 27.57 | 700,854 | +0.16(+0.57%) |
Feb 05, 2018 | 28.12 | 28.44 | 27.12 | 27.42 | 299,761 | -0.96(-3.37%) |
Feb 02, 2018 | 29.23 | 29.23 | 28.16 | 28.38 | 393,754 | -0.93(-3.18%) |
Feb 01, 2018 | 28.62 | 29.52 | 28.42 | 29.31 | 592,010 | +0.64(+2.25%) |
Jan 31, 2018 | 28.19 | 29.46 | 28.19 | 28.66 | 1,239,119 | +0.65(+2.33%) |
Jan 30, 2018 | 28.00 | 28.12 | 28.00 | 28.01 | 261,537 | -0.22(-0.79%) |
Jan 29, 2018 | 28.32 | 28.53 | 27.95 | 28.23 | 359,038 | -0.16(-0.55%) |
Jan 26, 2018 | 28.68 | 28.97 | 28.34 | 28.39 | 409,776 | -0.14(-0.49%) |
Jan 25, 2018 | 28.50 | 28.71 | 28.12 | 28.53 | 402,497 | +0.20(+0.70%) |
Jan 24, 2018 | 28.27 | 28.52 | 28.06 | 28.33 | 497,350 | +0.16(+0.56%) |
Jan 23, 2018 | 28.14 | 28.32 | 27.84 | 28.18 | 686,258 | +0.03(+0.12%) |
Jan 22, 2018 | 27.96 | 28.21 | 27.71 | 28.14 | 658,988 | +0.18(+0.65%) |
Jan 19, 2018 | 27.80 | 28.05 | 27.64 | 27.96 | 656,566 | +0.07(+0.24%) |
Jan 18, 2018 | 28.11 | 28.27 | 27.81 | 27.90 | 392,846 | -0.26(-0.94%) |
Jan 17, 2018 | 28.23 | 28.43 | 27.96 | 28.16 | 416,964 | -0.01(-0.03%) |
Jan 16, 2018 | 28.59 | 28.96 | 28.15 | 28.17 | 444,038 | -0.28(-0.99%) |
Jan 12, 2018 | 28.45 | 28.45 | 28.45 | 0 | +0.02(+0.06%) | |
Jan 11, 2018 | 28.19 | 28.57 | 28.15 | 28.43 | 525,486 | +0.26(+0.91%) |
Jan 10, 2018 | 27.74 | 28.19 | 27.67 | 28.18 | 408,058 | +0.21(+0.77%) |
Jan 09, 2018 | 28.33 | 28.33 | 27.49 | 27.96 | 669,123 | -0.37(-1.31%) |
Jan 08, 2018 | 28.14 | 28.46 | 27.93 | 28.33 | 629,727 | +0.27(+0.97%) |
Jan 05, 2018 | 27.29 | 28.08 | 27.22 | 28.06 | 515,687 | +0.90(+3.31%) |
Jan 04, 2018 | 26.99 | 27.27 | 26.90 | 27.16 | 502,508 | +0.18(+0.67%) |
Jan 03, 2018 | 27.68 | 27.68 | 26.97 | 26.98 | 716,455 | -0.73(-2.65%) |
Jan 02, 2018 | 27.90 | 28.19 | 27.59 | 27.71 | 940,367 | -0.13(-0.47%) |
Dec 29, 2017 | 27.85 | 27.85 | 27.85 | 0 | -0.64(-2.26%) | |
Dec 28, 2017 | 28.43 | 28.61 | 28.30 | 28.49 | 375,855 | +0.08(+0.29%) |
Dec 27, 2017 | 28.47 | 28.60 | 28.26 | 28.41 | 481,677 | -0.07(-0.26%) |
Dec 26, 2017 | 28.36 | 28.80 | 28.24 | 28.48 | 657,137 | +0.17(+0.61%) |
Dec 22, 2017 | 28.46 | 28.46 | 28.01 | 28.31 | 1,188,685 | -0.07(-0.26%) |
Dec 21, 2017 | 27.65 | 28.50 | 27.39 | 28.38 | 1,447,320 | +0.79(+2.87%) |
Dec 20, 2017 | 27.73 | 27.90 | 27.48 | 27.59 | 1,047,113 | -0.12(-0.42%) |
Dec 19, 2017 | 27.68 | 27.77 | 27.49 | 27.71 | 523,132 | +0.03(+0.12%) |
Dec 18, 2017 | 27.18 | 27.73 | 27.17 | 27.67 | 699,124 | +0.77(+2.85%) |
Dec 15, 2017 | 26.39 | 27.05 | 26.32 | 26.91 | 1,170,028 | +0.51(+1.94%) |
Dec 14, 2017 | 27.34 | 27.37 | 26.33 | 26.39 | 850,175 | -0.83(-3.03%) |
Dec 13, 2017 | 27.10 | 27.49 | 27.02 | 27.22 | 1,144,701 | +0.23(+0.86%) |
Dec 12, 2017 | 26.79 | 27.08 | 26.72 | 26.99 | 598,123 | +0.21(+0.77%) |
Dec 11, 2017 | 26.33 | 26.96 | 26.30 | 26.78 | 517,072 | +0.47(+1.79%) |
Dec 08, 2017 | 26.09 | 26.68 | 25.92 | 26.31 | 685,090 | +0.42(+1.63%) |
Dec 07, 2017 | 25.80 | 26.01 | 25.73 | 25.89 | 502,085 | +0.01(+0.03%) |
Dec 06, 2017 | 26.02 | 26.14 | 25.74 | 25.88 | 531,716 | -0.17(-0.67%) |
Dec 05, 2017 | 26.08 | 26.31 | 25.98 | 26.06 | 730,219 | -0.13(-0.50%) |
Dec 04, 2017 | 25.87 | 26.34 | 25.85 | 26.19 | 739,887 | +0.51(+1.99%) |