Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 26.64 | 26.74 | 26.39 | 26.40 | 52,982 | -0.21(-0.77%) |
Feb 27, 2018 | 27.05 | 27.17 | 26.60 | 26.60 | 66,994 | -0.40(-1.50%) |
Feb 26, 2018 | 27.22 | 27.22 | 26.97 | 27.01 | 185,747 | -0.11(-0.40%) |
Feb 23, 2018 | 26.53 | 27.12 | 26.49 | 27.11 | 53,149 | +0.69(+2.62%) |
Feb 22, 2018 | 26.42 | 63,843 | +0.12(+0.47%) | |||
Feb 21, 2018 | 26.64 | 26.81 | 26.30 | 26.30 | 49,701 | -0.36(-1.36%) |
Feb 20, 2018 | 26.89 | 26.93 | 26.54 | 26.66 | 94,487 | -0.37(-1.37%) |
Feb 16, 2018 | 27.03 | 27.03 | 27.03 | 0 | +0.28(+1.05%) | |
Feb 15, 2018 | 26.27 | 26.76 | 26.27 | 26.75 | 127,637 | +0.53(+2.01%) |
Feb 14, 2018 | 26.27 | 26.40 | 26.13 | 26.22 | 78,983 | -0.26(-0.97%) |
Feb 13, 2018 | 26.36 | 26.56 | 26.12 | 26.48 | 70,356 | +0.10(+0.38%) |
Feb 12, 2018 | 26.30 | 26.53 | 26.06 | 26.38 | 119,126 | +0.15(+0.57%) |
Feb 09, 2018 | 25.74 | 26.39 | 25.69 | 26.23 | 125,446 | +0.57(+2.22%) |
Feb 08, 2018 | 25.93 | 26.16 | 25.66 | 25.66 | 115,086 | -0.31(-1.18%) |
Feb 07, 2018 | 26.05 | 26.33 | 25.95 | 25.97 | 103,515 | -0.07(-0.28%) |
Feb 06, 2018 | 26.13 | 26.25 | 25.56 | 26.04 | 220,773 | -0.55(-2.08%) |
Feb 05, 2018 | 26.85 | 27.01 | 26.48 | 26.59 | 166,277 | -0.31(-1.16%) |
Feb 02, 2018 | 27.01 | 27.17 | 26.88 | 26.91 | 150,663 | -0.22(-0.82%) |
Feb 01, 2018 | 27.52 | 27.54 | 27.05 | 27.13 | 98,705 | -0.40(-1.47%) |
Jan 31, 2018 | 27.33 | 27.53 | 27.17 | 27.53 | 84,943 | +0.29(+1.06%) |
Jan 30, 2018 | 27.15 | 27.30 | 27.15 | 27.24 | 208,679 | +0.03(+0.12%) |
Jan 29, 2018 | 27.48 | 27.48 | 27.19 | 27.21 | 673,170 | -0.33(-1.20%) |
Jan 26, 2018 | 27.65 | 27.65 | 27.31 | 27.54 | 213,641 | -0.04(-0.15%) |
Jan 25, 2018 | 27.20 | 27.58 | 27.20 | 27.58 | 264,025 | +0.39(+1.43%) |
Jan 24, 2018 | 27.33 | 27.33 | 27.16 | 27.20 | 102,013 | -0.13(-0.48%) |
Jan 23, 2018 | 27.13 | 27.45 | 27.10 | 27.33 | 149,087 | +0.29(+1.07%) |
Jan 22, 2018 | 27.14 | 27.29 | 27.01 | 27.04 | 127,335 | +0.03(+0.12%) |
Jan 19, 2018 | 27.12 | 27.22 | 26.99 | 27.01 | 78,800 | -0.05(-0.18%) |
Jan 18, 2018 | 27.25 | 27.25 | 26.95 | 27.05 | 150,580 | -0.19(-0.70%) |
Jan 17, 2018 | 27.10 | 27.30 | 27.10 | 27.24 | 186,899 | +0.18(+0.67%) |
Jan 16, 2018 | 27.18 | 27.29 | 26.95 | 27.06 | 1,233,935 | -0.07(-0.24%) |
Jan 12, 2018 | 27.13 | 27.13 | 27.13 | 0 | -0.13(-0.48%) | |
Jan 11, 2018 | 27.35 | 27.44 | 27.20 | 27.26 | 131,176 | -0.10(-0.36%) |
Jan 10, 2018 | 27.61 | 27.61 | 27.33 | 27.36 | 211,487 | -0.32(-1.16%) |
Jan 09, 2018 | 27.99 | 27.99 | 27.66 | 27.68 | 101,841 | -0.28(-1.00%) |
Jan 08, 2018 | 27.72 | 28.00 | 27.72 | 27.96 | 197,082 | +0.25(+0.89%) |
Jan 05, 2018 | 27.82 | 27.86 | 27.62 | 27.71 | 113,912 | -0.02(-0.09%) |
Jan 04, 2018 | 27.95 | 28.07 | 27.70 | 27.74 | 226,166 | -0.22(-0.80%) |
Jan 03, 2018 | 28.14 | 28.27 | 27.88 | 27.96 | 207,269 | -0.26(-0.91%) |
Jan 02, 2018 | 28.49 | 28.49 | 28.14 | 28.22 | 146,139 | -0.25(-0.87%) |
Dec 29, 2017 | 28.47 | 28.47 | 28.47 | 0 | +0.05(+0.17%) | |
Dec 28, 2017 | 28.33 | 28.43 | 28.28 | 28.42 | 121,003 | +0.16(+0.58%) |
Dec 27, 2017 | 28.18 | 28.33 | 28.14 | 28.25 | 48,047 | +0.12(+0.41%) |
Dec 26, 2017 | 28.31 | 28.42 | 28.14 | 28.14 | 163,614 | -0.15(-0.53%) |
Dec 22, 2017 | 28.27 | 28.40 | 28.27 | 28.28 | 67,794 | +0.03(+0.12%) |
Dec 21, 2017 | 28.39 | 28.42 | 28.16 | 28.25 | 154,047 | -0.30(-1.04%) |
Dec 20, 2017 | 28.74 | 28.83 | 28.54 | 28.55 | 63,244 | -0.21(-0.72%) |
Dec 19, 2017 | 29.30 | 29.31 | 28.75 | 28.75 | 133,472 | -0.51(-1.75%) |
Dec 18, 2017 | 29.60 | 29.69 | 29.23 | 29.27 | 91,507 | -0.30(-1.02%) |
Dec 15, 2017 | 29.52 | 29.69 | 29.49 | 29.57 | 70,413 | +0.10(+0.35%) |
Dec 14, 2017 | 29.52 | 29.59 | 29.28 | 29.46 | 137,736 | -0.06(-0.19%) |
Dec 13, 2017 | 29.54 | 29.65 | 29.46 | 29.52 | 103,373 | +0.05(+0.17%) |
Dec 12, 2017 | 29.86 | 29.87 | 29.46 | 29.47 | 244,207 | -0.47(-1.59%) |
Dec 11, 2017 | 29.84 | 29.96 | 29.71 | 29.95 | 55,588 | +0.12(+0.41%) |
Dec 08, 2017 | 29.70 | 29.82 | 29.58 | 29.82 | 44,967 | +0.11(+0.39%) |
Dec 07, 2017 | 29.66 | 29.71 | 29.51 | 29.71 | 52,388 | +0.07(+0.25%) |
Dec 06, 2017 | 29.59 | 29.71 | 29.51 | 29.64 | 36,529 | +0.10(+0.33%) |
Dec 05, 2017 | 29.92 | 29.92 | 29.45 | 29.54 | 93,405 | -0.40(-1.34%) |
Dec 04, 2017 | 30.13 | 30.29 | 29.88 | 29.94 | 114,047 | -0.16(-0.54%) |