Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 26.51 | 26.69 | 25.97 | 26.13 | 3,030,232 | +0.18(+0.69%) |
Feb 27, 2018 | 26.93 | 27.28 | 25.94 | 25.95 | 3,411,426 | -0.60(-2.24%) |
Feb 26, 2018 | 27.02 | 27.20 | 26.39 | 26.55 | 3,789,755 | -0.25(-0.94%) |
Feb 23, 2018 | 27.06 | 27.18 | 26.55 | 26.80 | 2,377,972 | -0.02(-0.09%) |
Feb 22, 2018 | 26.82 | 2,171,617 | +0.02(+0.09%) | |||
Feb 21, 2018 | 27.36 | 27.73 | 26.73 | 26.80 | 3,675,996 | -0.28(-1.02%) |
Feb 20, 2018 | 27.11 | 27.62 | 26.74 | 27.08 | 3,026,728 | -0.29(-1.07%) |
Feb 16, 2018 | 27.37 | 27.37 | 27.37 | 0 | -0.02(-0.09%) | |
Feb 15, 2018 | 27.75 | 27.87 | 27.08 | 27.39 | 2,292,555 | -0.07(-0.24%) |
Feb 14, 2018 | 26.57 | 27.86 | 26.12 | 27.46 | 3,355,516 | +0.73(+2.75%) |
Feb 13, 2018 | 26.13 | 26.80 | 25.80 | 26.73 | 2,999,033 | +0.54(+2.06%) |
Feb 12, 2018 | 25.98 | 26.47 | 25.44 | 26.19 | 3,886,704 | +0.50(+1.94%) |
Feb 09, 2018 | 25.95 | 26.17 | 24.63 | 25.69 | 3,418,143 | -0.02(-0.06%) |
Feb 08, 2018 | 26.06 | 26.34 | 25.26 | 25.71 | 3,449,284 | -0.18(-0.69%) |
Feb 07, 2018 | 25.26 | 26.60 | 25.04 | 25.89 | 4,800,753 | +0.87(+3.46%) |
Feb 06, 2018 | 23.74 | 25.27 | 23.55 | 25.02 | 3,912,747 | +0.01(+0.03%) |
Feb 05, 2018 | 24.70 | 25.40 | 24.60 | 25.01 | 6,849,694 | -0.69(-2.67%) |
Feb 02, 2018 | 25.42 | 26.13 | 25.36 | 25.70 | 3,852,216 | +0.09(+0.35%) |
Feb 01, 2018 | 25.66 | 26.06 | 25.32 | 25.61 | 2,359,104 | -0.07(-0.25%) |
Jan 31, 2018 | 26.64 | 26.70 | 25.44 | 25.67 | 3,367,695 | -0.87(-3.26%) |
Jan 30, 2018 | 26.96 | 26.98 | 26.36 | 26.54 | 2,066,196 | -0.77(-2.81%) |
Jan 29, 2018 | 27.28 | 27.62 | 26.94 | 27.30 | 1,854,619 | -0.19(-0.68%) |
Jan 26, 2018 | 26.79 | 27.51 | 26.19 | 27.49 | 2,634,096 | +0.66(+2.46%) |
Jan 25, 2018 | 28.35 | 28.35 | 26.68 | 26.83 | 4,149,133 | -0.78(-2.84%) |
Jan 24, 2018 | 28.55 | 28.66 | 27.44 | 27.62 | 3,160,536 | -0.90(-3.15%) |
Jan 23, 2018 | 28.79 | 28.97 | 27.96 | 28.51 | 3,526,806 | +0.26(+0.92%) |
Jan 22, 2018 | 27.66 | 28.51 | 27.60 | 28.25 | 4,437,251 | +0.57(+2.06%) |
Jan 19, 2018 | 27.13 | 27.69 | 26.92 | 27.68 | 2,714,667 | +0.72(+2.66%) |
Jan 18, 2018 | 26.77 | 26.99 | 26.47 | 26.96 | 3,362,031 | +0.20(+0.76%) |
Jan 17, 2018 | 27.15 | 27.21 | 26.66 | 26.76 | 4,981,805 | +0.38(+1.42%) |
Jan 16, 2018 | 27.29 | 27.75 | 26.22 | 26.38 | 7,254,312 | -0.82(-3.00%) |
Jan 12, 2018 | 27.20 | 27.20 | 27.20 | 0 | +0.62(+2.33%) | |
Jan 11, 2018 | 25.47 | 26.77 | 25.26 | 26.58 | 4,328,108 | +1.44(+5.75%) |
Jan 10, 2018 | 25.18 | 25.13 | 3,034,420 | +0.69(+2.80%) | ||
Jan 09, 2018 | 24.55 | 24.67 | 23.68 | 24.45 | 5,845,582 | -0.64(-2.57%) |
Jan 08, 2018 | 25.53 | 25.63 | 24.74 | 25.09 | 3,689,380 | -0.23(-0.90%) |
Jan 05, 2018 | 25.12 | 25.67 | 24.90 | 25.32 | 4,338,236 | +0.25(+1.01%) |
Jan 04, 2018 | 24.91 | 25.35 | 24.33 | 25.07 | 4,880,832 | +0.36(+1.45%) |
Jan 03, 2018 | 25.24 | 25.63 | 24.51 | 24.71 | 6,686,804 | +0.64(+2.68%) |
Jan 02, 2018 | 23.77 | 24.20 | 23.72 | 24.07 | 3,732,883 | +0.61(+2.61%) |
Dec 29, 2017 | 23.45 | 23.45 | 23.45 | 0 | -0.31(-1.30%) | |
Dec 28, 2017 | 24.32 | 24.33 | 23.66 | 23.76 | 2,443,913 | -0.51(-2.12%) |
Dec 27, 2017 | 24.78 | 24.79 | 24.23 | 24.28 | 2,531,062 | -0.55(-2.23%) |
Dec 26, 2017 | 24.21 | 25.01 | 24.21 | 24.83 | 2,629,365 | +0.62(+2.56%) |
Dec 22, 2017 | 24.23 | 24.33 | 24.04 | 24.21 | 2,887,579 | -0.35(-1.43%) |
Dec 21, 2017 | 24.20 | 24.60 | 24.11 | 24.56 | 3,697,175 | +0.58(+2.42%) |
Dec 20, 2017 | 24.27 | 24.36 | 23.84 | 23.98 | 3,361,841 | +0.10(+0.41%) |
Dec 19, 2017 | 24.97 | 25.04 | 23.89 | 23.89 | 3,767,433 | -0.27(-1.11%) |
Dec 18, 2017 | 23.84 | 24.27 | 23.72 | 24.16 | 3,806,367 | +0.53(+2.25%) |
Dec 15, 2017 | 23.84 | 24.09 | 23.57 | 23.62 | 5,995,914 | -0.20(-0.86%) |
Dec 14, 2017 | 25.01 | 25.13 | 23.66 | 23.83 | 3,748,106 | -0.86(-3.47%) |
Dec 13, 2017 | 24.45 | 24.97 | 24.45 | 24.69 | 3,042,866 | +0.16(+0.63%) |
Dec 12, 2017 | 24.48 | 25.01 | 24.14 | 24.53 | 4,179,564 | +0.16(+0.64%) |
Dec 11, 2017 | 25.25 | 25.28 | 24.33 | 24.38 | 3,896,673 | -0.83(-3.30%) |
Dec 08, 2017 | 24.48 | 25.44 | 24.27 | 25.21 | 5,177,005 | +0.79(+3.24%) |
Dec 07, 2017 | 24.48 | 24.82 | 24.20 | 24.42 | 4,048,166 | -0.02(-0.10%) |
Dec 06, 2017 | 24.61 | 24.74 | 24.00 | 24.44 | 3,908,256 | +0.06(+0.23%) |
Dec 05, 2017 | 24.44 | 24.68 | 23.99 | 24.38 | 3,429,580 | -0.07(-0.30%) |
Dec 04, 2017 | 23.62 | 25.02 | 23.60 | 24.46 | 4,680,199 | +1.01(+4.29%) |