Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 27.82 | 27.96 | 27.50 | 27.51 | 56,536 | -0.30(-1.07%) |
Feb 27, 2018 | 28.14 | 28.25 | 27.81 | 27.81 | 26,880 | -0.31(-1.09%) |
Feb 26, 2018 | 27.97 | 28.13 | 27.90 | 28.12 | 19,715 | +0.31(+1.10%) |
Feb 23, 2018 | 27.33 | 27.85 | 27.24 | 27.81 | 24,855 | +0.61(+2.25%) |
Feb 22, 2018 | 27.19 | 27.20 | 102,972 | -0.20(-0.71%) | ||
Feb 21, 2018 | 27.79 | 27.85 | 27.37 | 27.39 | 33,592 | -0.49(-1.77%) |
Feb 20, 2018 | 28.12 | 28.12 | 27.83 | 27.88 | 94,012 | -0.35(-1.25%) |
Feb 16, 2018 | 28.24 | 28.24 | 28.24 | 0 | +0.25(+0.90%) | |
Feb 15, 2018 | 27.60 | 28.03 | 27.44 | 27.99 | 58,015 | +0.57(+2.07%) |
Feb 14, 2018 | 27.22 | 27.48 | 27.12 | 27.42 | 42,777 | +0.05(+0.17%) |
Feb 13, 2018 | 27.15 | 27.39 | 26.94 | 27.37 | 27,150 | +0.11(+0.39%) |
Feb 12, 2018 | 27.04 | 27.40 | 27.01 | 27.27 | 26,805 | +0.24(+0.90%) |
Feb 09, 2018 | 27.10 | 27.10 | 26.29 | 27.02 | 72,494 | +0.09(+0.32%) |
Feb 08, 2018 | 27.81 | 27.85 | 26.94 | 26.94 | 99,012 | -0.91(-3.27%) |
Feb 07, 2018 | 27.68 | 28.10 | 27.68 | 27.85 | 127,377 | +0.24(+0.87%) |
Feb 06, 2018 | 27.30 | 27.81 | 26.89 | 27.60 | 78,812 | -0.33(-1.20%) |
Feb 05, 2018 | 28.46 | 28.67 | 27.68 | 27.94 | 101,664 | -0.75(-2.62%) |
Feb 02, 2018 | 29.30 | 29.30 | 28.69 | 28.69 | 30,988 | -0.62(-2.12%) |
Feb 01, 2018 | 29.11 | 29.35 | 29.11 | 29.31 | 30,661 | +0.20(+0.70%) |
Jan 31, 2018 | 29.13 | 29.20 | 28.96 | 29.11 | 26,095 | +0.12(+0.42%) |
Jan 30, 2018 | 29.04 | 29.11 | 29.04 | 28.99 | 179,208 | -0.05(-0.16%) |
Jan 29, 2018 | 29.03 | 29.23 | 28.91 | 29.04 | 37,019 | -0.27(-0.92%) |
Jan 26, 2018 | 29.14 | 29.33 | 29.07 | 29.30 | 64,963 | +0.27(+0.93%) |
Jan 25, 2018 | 29.04 | 29.05 | 28.87 | 29.04 | 87,546 | +0.09(+0.32%) |
Jan 24, 2018 | 28.91 | 29.05 | 28.84 | 28.94 | 31,815 | +0.15(+0.52%) |
Jan 23, 2018 | 29.26 | 29.29 | 28.68 | 28.79 | 33,181 | -0.27(-0.93%) |
Jan 22, 2018 | 28.62 | 29.08 | 28.62 | 29.06 | 54,154 | +0.53(+1.86%) |
Jan 19, 2018 | 28.44 | 28.56 | 28.25 | 28.53 | 31,441 | +0.16(+0.56%) |
Jan 18, 2018 | 28.46 | 28.74 | 28.36 | 28.38 | 47,296 | -0.08(-0.28%) |
Jan 17, 2018 | 28.42 | 28.53 | 28.30 | 28.45 | 40,406 | +0.12(+0.41%) |
Jan 16, 2018 | 28.64 | 28.73 | 28.34 | 28.34 | 38,881 | -0.30(-1.04%) |
Jan 12, 2018 | 28.64 | 28.64 | 28.64 | 0 | +0.20(+0.72%) | |
Jan 11, 2018 | 28.27 | 28.50 | 28.26 | 28.43 | 40,929 | +0.18(+0.65%) |
Jan 10, 2018 | 28.37 | 28.48 | 28.17 | 28.25 | 39,953 | -0.25(-0.89%) |
Jan 09, 2018 | 28.80 | 28.92 | 28.49 | 28.50 | 34,923 | -0.28(-0.98%) |
Jan 08, 2018 | 28.60 | 28.83 | 28.49 | 28.78 | 42,223 | +0.22(+0.78%) |
Jan 05, 2018 | 28.73 | 28.73 | 28.51 | 28.56 | 48,357 | -0.08(-0.29%) |
Jan 04, 2018 | 28.57 | 28.70 | 28.25 | 28.64 | 232,075 | +0.12(+0.43%) |
Jan 03, 2018 | 28.91 | 28.95 | 28.43 | 28.52 | 68,776 | -0.32(-1.10%) |
Jan 02, 2018 | 28.84 | 28.96 | 28.77 | 28.84 | 89,793 | +0.12(+0.41%) |
Dec 29, 2017 | 28.72 | 28.72 | 28.72 | 0 | -0.25(-0.85%) | |
Dec 28, 2017 | 28.82 | 28.99 | 28.82 | 28.97 | 36,002 | +0.14(+0.48%) |
Dec 27, 2017 | 28.99 | 29.04 | 28.71 | 28.83 | 34,293 | -0.11(-0.37%) |
Dec 26, 2017 | 28.83 | 29.09 | 28.83 | 28.94 | 22,047 | +0.12(+0.41%) |
Dec 22, 2017 | 28.81 | 28.91 | 28.79 | 28.82 | 41,473 | -0.02(-0.07%) |
Dec 21, 2017 | 28.73 | 29.03 | 28.63 | 28.84 | 51,678 | +0.15(+0.52%) |
Dec 20, 2017 | 28.72 | 28.88 | 28.67 | 28.69 | 46,469 | +0.05(+0.16%) |
Dec 19, 2017 | 29.01 | 29.16 | 28.57 | 28.64 | 77,927 | -0.32(-1.09%) |
Dec 18, 2017 | 28.76 | 29.07 | 28.76 | 28.96 | 67,303 | +0.37(+1.30%) |
Dec 15, 2017 | 28.74 | 28.77 | 28.51 | 28.59 | 87,880 | +0.10(+0.34%) |
Dec 14, 2017 | 28.88 | 28.88 | 28.43 | 28.49 | 249,849 | -0.36(-1.26%) |
Dec 13, 2017 | 28.77 | 28.98 | 28.66 | 28.86 | 56,643 | +0.15(+0.53%) |
Dec 12, 2017 | 28.41 | 28.74 | 28.41 | 28.70 | 49,190 | +0.36(+1.28%) |
Dec 11, 2017 | 27.99 | 28.38 | 27.99 | 28.34 | 60,672 | +0.42(+1.49%) |
Dec 08, 2017 | 27.75 | 27.96 | 27.67 | 27.92 | 24,996 | +0.35(+1.25%) |
Dec 07, 2017 | 27.68 | 27.83 | 27.58 | 27.58 | 35,801 | -0.09(-0.32%) |
Dec 06, 2017 | 28.24 | 28.24 | 27.67 | 27.67 | 101,438 | -0.58(-2.07%) |
Dec 05, 2017 | 28.84 | 28.84 | 28.25 | 28.25 | 75,266 | -0.55(-1.91%) |
Dec 04, 2017 | 28.94 | 28.96 | 28.77 | 28.80 | 80,207 | +0.14(+0.49%) |