Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 27.58 | 27.58 | 27.02 | 27.08 | 35,035 | -0.28(-1.02%) |
Feb 27, 2018 | 27.53 | 27.97 | 27.30 | 27.36 | 25,276 | -0.06(-0.20%) |
Feb 26, 2018 | 27.08 | 27.75 | 26.86 | 27.41 | 33,317 | +0.33(+1.23%) |
Feb 23, 2018 | 27.30 | 27.75 | 26.91 | 27.08 | 18,561 | +0.00(+0.00%) |
Feb 22, 2018 | 26.97 | 27.53 | 26.80 | 27.08 | 29,779 | +0.17(+0.62%) |
Feb 21, 2018 | 27.08 | 27.53 | 26.86 | 26.91 | 29,561 | -0.06(-0.21%) |
Feb 20, 2018 | 26.41 | 27.78 | 26.36 | 26.97 | 70,299 | +0.45(+1.68%) |
Feb 16, 2018 | 26.52 | 26.52 | 26.52 | 0 | +0.06(+0.21%) | |
Feb 15, 2018 | 26.02 | 26.69 | 25.63 | 26.47 | 115,540 | +0.61(+2.37%) |
Feb 14, 2018 | 25.52 | 26.30 | 25.07 | 25.85 | 58,808 | +0.17(+0.65%) |
Feb 13, 2018 | 26.02 | 26.47 | 25.41 | 25.69 | 44,099 | -0.56(-2.12%) |
Feb 12, 2018 | 25.41 | 26.69 | 25.41 | 26.24 | 43,809 | +1.00(+3.97%) |
Feb 09, 2018 | 25.63 | 25.63 | 24.29 | 25.24 | 77,403 | -0.11(-0.44%) |
Feb 08, 2018 | 25.91 | 26.19 | 25.30 | 25.35 | 55,338 | -0.56(-2.15%) |
Feb 07, 2018 | 25.46 | 25.52 | 25.41 | 25.91 | 45,776 | +0.33(+1.31%) |
Feb 06, 2018 | 24.35 | 25.97 | 23.91 | 25.58 | 106,463 | +0.33(+1.32%) |
Feb 05, 2018 | 25.69 | 26.24 | 24.85 | 25.24 | 180,541 | -0.61(-2.37%) |
Feb 02, 2018 | 26.19 | 27.36 | 25.63 | 25.85 | 62,560 | -0.33(-1.28%) |
Feb 01, 2018 | 26.30 | 26.69 | 25.07 | 26.19 | 446,608 | -0.22(-0.84%) |
Jan 31, 2018 | 27.14 | 27.41 | 26.24 | 26.41 | 112,953 | -0.61(-2.27%) |
Jan 30, 2018 | 27.97 | 28.11 | 26.97 | 27.02 | 109,241 | -1.11(-3.96%) |
Jan 29, 2018 | 29.59 | 29.59 | 28.03 | 28.14 | 47,249 | -1.45(-4.90%) |
Jan 26, 2018 | 29.59 | 30.09 | 29.09 | 29.59 | 54,298 | +0.28(+0.95%) |
Jan 25, 2018 | 29.25 | 31.15 | 28.81 | 29.31 | 111,932 | +1.06(+3.75%) |
Jan 24, 2018 | 28.47 | 28.59 | 28.14 | 28.25 | 17,949 | -0.22(-0.78%) |
Jan 23, 2018 | 28.53 | 29.03 | 27.86 | 28.47 | 34,069 | -0.17(-0.58%) |
Jan 22, 2018 | 27.58 | 28.92 | 27.30 | 28.64 | 70,668 | +0.84(+3.01%) |
Jan 19, 2018 | 27.19 | 27.92 | 27.19 | 27.81 | 43,037 | +0.33(+1.22%) |
Jan 18, 2018 | 27.75 | 27.86 | 27.14 | 27.47 | 42,216 | -0.22(-0.80%) |
Jan 17, 2018 | 28.36 | 28.53 | 27.30 | 27.69 | 88,933 | -0.45(-1.58%) |
Jan 16, 2018 | 27.02 | 28.59 | 27.02 | 28.14 | 224,085 | +0.84(+3.06%) |
Jan 12, 2018 | 27.30 | 27.30 | 27.30 | 0 | +0.67(+2.51%) | |
Jan 11, 2018 | 26.97 | 27.36 | 26.47 | 26.63 | 41,469 | -0.17(-0.62%) |
Jan 10, 2018 | 26.72 | 26.80 | 36,921 | -0.33(-1.23%) | ||
Jan 09, 2018 | 27.02 | 27.58 | 26.91 | 27.14 | 121,670 | +0.17(+0.62%) |
Jan 08, 2018 | 26.19 | 27.30 | 25.80 | 26.97 | 79,376 | +0.78(+2.98%) |
Jan 05, 2018 | 26.30 | 26.41 | 25.72 | 26.19 | 29,054 | -0.06(-0.21%) |
Jan 04, 2018 | 25.97 | 26.47 | 25.74 | 26.24 | 166,108 | +0.33(+1.29%) |
Jan 03, 2018 | 25.30 | 26.19 | 25.07 | 25.91 | 91,216 | +0.84(+3.33%) |
Jan 02, 2018 | 25.35 | 25.35 | 24.80 | 25.07 | 34,814 | +0.11(+0.45%) |
Dec 29, 2017 | 24.96 | 24.96 | 24.96 | 0 | -0.33(-1.32%) | |
Dec 28, 2017 | 24.41 | 25.35 | 24.24 | 25.30 | 24,467 | +0.84(+3.42%) |
Dec 27, 2017 | 24.52 | 24.96 | 24.41 | 24.46 | 23,880 | -0.11(-0.45%) |
Dec 26, 2017 | 24.96 | 24.96 | 24.24 | 24.57 | 22,899 | -0.39(-1.56%) |
Dec 22, 2017 | 25.07 | 25.44 | 24.80 | 24.96 | 27,292 | +0.06(+0.22%) |
Dec 21, 2017 | 24.63 | 25.91 | 24.52 | 24.91 | 41,620 | +0.50(+2.05%) |
Dec 20, 2017 | 24.80 | 24.96 | 24.29 | 24.41 | 24,461 | -0.45(-1.79%) |
Dec 19, 2017 | 25.74 | 26.02 | 24.57 | 24.85 | 42,122 | -0.72(-2.83%) |
Dec 18, 2017 | 26.02 | 26.13 | 24.85 | 25.58 | 138,269 | -0.28(-1.08%) |
Dec 15, 2017 | 25.52 | 26.24 | 25.07 | 25.85 | 174,676 | +0.61(+2.43%) |
Dec 14, 2017 | 25.35 | 25.91 | 25.07 | 25.24 | 125,985 | +0.11(+0.44%) |
Dec 13, 2017 | 25.35 | 25.35 | 25.07 | 25.13 | 94,126 | -0.39(-1.53%) |
Dec 12, 2017 | 24.52 | 25.63 | 24.41 | 25.52 | 184,193 | +1.06(+4.33%) |
Dec 11, 2017 | 23.90 | 24.57 | 23.79 | 24.46 | 78,570 | +0.50(+2.09%) |
Dec 08, 2017 | 24.18 | 24.18 | 23.63 | 23.96 | 23,019 | -0.06(-0.23%) |
Dec 07, 2017 | 24.02 | 24.41 | 23.68 | 24.02 | 31,514 | +0.11(+0.47%) |
Dec 06, 2017 | 24.24 | 24.41 | 23.85 | 23.90 | 34,418 | -0.33(-1.38%) |
Dec 05, 2017 | 24.57 | 24.80 | 24.24 | 24.24 | 30,358 | -0.45(-1.81%) |
Dec 04, 2017 | 23.96 | 25.07 | 23.96 | 24.68 | 126,977 | +0.84(+3.50%) |