Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 27.24 | 27.44 | 26.09 | 26.14 | 2,313,499 | -1.03(-3.81%) |
Feb 27, 2018 | 27.74 | 28.47 | 27.18 | 27.18 | 3,317,326 | -0.57(-2.06%) |
Feb 26, 2018 | 27.06 | 27.86 | 26.89 | 27.75 | 3,838,680 | +0.73(+2.71%) |
Feb 23, 2018 | 26.73 | 27.04 | 26.60 | 27.02 | 2,493,414 | +0.55(+2.07%) |
Feb 22, 2018 | 26.07 | 26.76 | 25.97 | 26.47 | 1,863,781 | +0.49(+1.87%) |
Feb 21, 2018 | 25.92 | 26.98 | 25.70 | 25.98 | 2,665,581 | -0.02(-0.07%) |
Feb 20, 2018 | 26.89 | 27.16 | 25.86 | 26.00 | 2,890,579 | -1.10(-4.04%) |
Feb 16, 2018 | 27.10 | 27.10 | 27.10 | 0 | +0.42(+1.59%) | |
Feb 15, 2018 | 26.88 | 27.49 | 26.01 | 26.67 | 3,127,122 | -0.01(-0.03%) |
Feb 14, 2018 | 26.14 | 26.83 | 25.91 | 26.68 | 1,940,006 | +0.34(+1.27%) |
Feb 13, 2018 | 25.76 | 26.40 | 25.76 | 26.35 | 1,588,178 | +0.14(+0.54%) |
Feb 12, 2018 | 26.15 | 26.46 | 25.94 | 26.20 | 1,768,797 | +0.40(+1.54%) |
Feb 09, 2018 | 25.83 | 26.11 | 24.96 | 25.81 | 2,434,085 | +0.19(+0.72%) |
Feb 08, 2018 | 26.63 | 26.70 | 25.55 | 25.62 | 2,134,082 | -1.08(-4.04%) |
Feb 07, 2018 | 27.44 | 27.67 | 26.63 | 26.70 | 3,100,113 | -0.71(-2.58%) |
Feb 06, 2018 | 25.90 | 27.66 | 25.64 | 27.41 | 3,716,192 | +0.74(+2.78%) |
Feb 05, 2018 | 26.88 | 27.62 | 26.22 | 26.66 | 2,083,898 | -0.64(-2.33%) |
Feb 02, 2018 | 28.12 | 28.30 | 27.25 | 27.30 | 1,933,325 | -1.20(-4.22%) |
Feb 01, 2018 | 28.54 | 28.73 | 27.85 | 28.50 | 2,456,264 | -0.06(-0.22%) |
Jan 31, 2018 | 28.53 | 28.68 | 28.14 | 28.56 | 2,697,212 | +0.27(+0.94%) |
Jan 30, 2018 | 28.65 | 28.65 | 28.34 | 28.30 | 2,468,179 | -0.33(-1.14%) |
Jan 29, 2018 | 29.06 | 29.21 | 28.59 | 28.63 | 2,262,265 | -0.67(-2.29%) |
Jan 26, 2018 | 29.34 | 29.56 | 29.08 | 29.30 | 1,097,781 | +0.08(+0.27%) |
Jan 25, 2018 | 29.30 | 29.54 | 29.13 | 29.22 | 1,963,574 | +0.11(+0.36%) |
Jan 24, 2018 | 30.43 | 30.60 | 28.79 | 29.11 | 2,521,059 | -1.11(-3.68%) |
Jan 23, 2018 | 30.08 | 30.38 | 29.67 | 30.22 | 2,326,938 | +0.10(+0.32%) |
Jan 22, 2018 | 29.75 | 30.30 | 29.59 | 30.13 | 2,186,931 | +0.44(+1.49%) |
Jan 19, 2018 | 29.77 | 29.92 | 29.39 | 29.69 | 1,879,296 | -0.27(-0.91%) |
Jan 18, 2018 | 30.58 | 30.65 | 29.57 | 29.96 | 2,392,187 | -0.72(-2.36%) |
Jan 17, 2018 | 30.56 | 30.97 | 30.44 | 30.68 | 2,980,394 | +0.18(+0.58%) |
Jan 16, 2018 | 30.87 | 31.18 | 30.51 | 30.51 | 3,459,035 | -0.52(-1.68%) |
Jan 12, 2018 | 31.03 | 31.03 | 31.03 | 0 | +0.19(+0.60%) | |
Jan 11, 2018 | 30.30 | 31.03 | 30.14 | 30.84 | 3,636,939 | -0.11(-0.37%) |
Jan 10, 2018 | 30.96 | 2,764,996 | -0.05(-0.17%) | |||
Jan 09, 2018 | 31.84 | 32.27 | 30.91 | 31.01 | 3,125,805 | -0.80(-2.53%) |
Jan 08, 2018 | 31.85 | 31.94 | 31.43 | 31.81 | 2,063,592 | -0.13(-0.41%) |
Jan 05, 2018 | 32.15 | 32.30 | 31.88 | 31.95 | 2,167,029 | -0.06(-0.19%) |
Jan 04, 2018 | 32.12 | 32.16 | 31.64 | 32.01 | 2,405,853 | -0.11(-0.36%) |
Jan 03, 2018 | 32.26 | 32.70 | 32.04 | 32.12 | 1,897,056 | +0.08(+0.25%) |
Jan 02, 2018 | 31.50 | 32.11 | 31.40 | 32.04 | 1,772,451 | +0.72(+2.31%) |
Dec 29, 2017 | 31.32 | 31.32 | 31.32 | 0 | +0.07(+0.23%) | |
Dec 28, 2017 | 31.51 | 31.57 | 31.04 | 31.25 | 733,383 | -0.19(-0.62%) |
Dec 27, 2017 | 31.19 | 31.57 | 30.97 | 31.44 | 1,053,568 | +0.28(+0.91%) |
Dec 26, 2017 | 30.83 | 31.23 | 30.76 | 31.16 | 610,902 | +0.26(+0.83%) |
Dec 22, 2017 | 30.56 | 31.16 | 30.49 | 30.90 | 1,340,020 | +0.15(+0.49%) |
Dec 21, 2017 | 30.24 | 30.84 | 30.14 | 30.75 | 2,334,878 | +0.64(+2.14%) |
Dec 20, 2017 | 29.23 | 30.20 | 29.13 | 30.11 | 3,040,458 | +1.13(+3.90%) |
Dec 19, 2017 | 29.12 | 29.42 | 28.92 | 28.98 | 1,643,580 | -0.50(-1.71%) |
Dec 18, 2017 | 29.39 | 29.59 | 29.01 | 29.48 | 2,175,016 | +0.26(+0.88%) |
Dec 15, 2017 | 29.08 | 29.62 | 29.02 | 29.23 | 4,717,400 | +0.20(+0.70%) |
Dec 14, 2017 | 29.91 | 30.23 | 29.01 | 29.02 | 2,479,870 | -0.87(-2.90%) |
Dec 13, 2017 | 28.83 | 29.99 | 28.72 | 29.89 | 2,750,850 | +1.06(+3.68%) |
Dec 12, 2017 | 28.45 | 28.89 | 28.35 | 28.83 | 2,050,163 | -0.27(-0.94%) |
Dec 11, 2017 | 29.24 | 29.42 | 28.77 | 29.10 | 1,302,875 | -0.41(-1.38%) |
Dec 08, 2017 | 29.27 | 29.60 | 28.93 | 29.51 | 2,004,571 | +0.53(+1.83%) |
Dec 07, 2017 | 28.48 | 29.08 | 28.36 | 28.98 | 1,968,587 | +0.55(+1.93%) |
Dec 06, 2017 | 28.93 | 29.19 | 28.39 | 28.43 | 1,763,040 | -0.61(-2.10%) |
Dec 05, 2017 | 29.08 | 29.53 | 28.92 | 29.04 | 2,291,159 | +0.25(+0.86%) |
Dec 04, 2017 | 28.27 | 29.21 | 28.24 | 28.79 | 2,857,961 | +0.64(+2.29%) |