Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.70 | 23.89 | 23.08 | 23.10 | 2,699,048 | -0.62(-2.60%) |
Feb 27, 2018 | 24.44 | 24.57 | 23.71 | 23.71 | 1,440,245 | -0.72(-2.95%) |
Feb 26, 2018 | 24.43 | 24.44 | 23.84 | 24.44 | 3,494,562 | +0.09(+0.36%) |
Feb 23, 2018 | 24.44 | 24.49 | 24.09 | 24.35 | 1,159,517 | +0.10(+0.43%) |
Feb 22, 2018 | 24.24 | 1,949,248 | -0.10(-0.39%) | |||
Feb 21, 2018 | 24.42 | 24.87 | 24.25 | 24.34 | 1,578,486 | -0.03(-0.11%) |
Feb 20, 2018 | 24.11 | 24.72 | 23.98 | 24.37 | 1,823,955 | +0.02(+0.07%) |
Feb 16, 2018 | 24.35 | 24.35 | 24.35 | 0 | -0.35(-1.41%) | |
Feb 15, 2018 | 25.18 | 25.24 | 24.33 | 24.70 | 1,782,296 | -0.17(-0.66%) |
Feb 14, 2018 | 24.80 | 25.43 | 24.57 | 24.86 | 2,789,590 | -0.29(-1.14%) |
Feb 13, 2018 | 25.29 | 26.08 | 24.81 | 25.15 | 3,265,894 | -1.14(-4.33%) |
Feb 12, 2018 | 25.66 | 26.63 | 25.50 | 26.29 | 2,657,511 | +0.79(+3.10%) |
Feb 09, 2018 | 25.86 | 25.94 | 24.46 | 25.50 | 2,194,779 | +0.07(+0.27%) |
Feb 08, 2018 | 26.63 | 26.63 | 25.43 | 25.43 | 1,948,937 | -1.20(-4.51%) |
Feb 07, 2018 | 26.64 | 27.11 | 26.58 | 26.63 | 1,218,297 | -0.04(-0.16%) |
Feb 06, 2018 | 25.20 | 26.96 | 24.84 | 26.67 | 2,871,017 | +0.27(+1.02%) |
Feb 05, 2018 | 27.03 | 27.29 | 26.11 | 26.40 | 2,967,785 | -0.94(-3.43%) |
Feb 02, 2018 | 28.69 | 28.75 | 27.29 | 27.34 | 1,415,549 | -1.69(-5.81%) |
Feb 01, 2018 | 28.42 | 29.09 | 28.08 | 29.03 | 1,421,482 | +0.35(+1.21%) |
Jan 31, 2018 | 29.16 | 29.16 | 28.45 | 28.68 | 1,258,022 | -0.20(-0.69%) |
Jan 30, 2018 | 28.63 | 28.68 | 28.46 | 28.88 | 2,715,502 | +0.00(+0.00%) |
Jan 29, 2018 | 29.10 | 29.43 | 28.88 | 28.88 | 815,762 | -0.35(-1.19%) |
Jan 26, 2018 | 29.08 | 29.23 | 28.70 | 29.23 | 1,180,373 | +0.35(+1.20%) |
Jan 25, 2018 | 29.47 | 29.58 | 28.72 | 28.88 | 1,111,907 | -0.43(-1.48%) |
Jan 24, 2018 | 29.20 | 29.47 | 28.85 | 29.31 | 1,307,503 | +0.38(+1.32%) |
Jan 23, 2018 | 28.92 | 28.95 | 28.52 | 28.93 | 1,022,666 | -0.07(-0.24%) |
Jan 22, 2018 | 29.28 | 29.28 | 28.65 | 29.00 | 991,818 | -0.13(-0.45%) |
Jan 19, 2018 | 29.28 | 29.33 | 28.75 | 29.13 | 1,739,464 | -0.15(-0.50%) |
Jan 18, 2018 | 29.68 | 29.96 | 28.96 | 29.28 | 1,203,160 | -0.76(-2.52%) |
Jan 17, 2018 | 29.56 | 30.30 | 29.35 | 30.03 | 1,245,962 | +0.54(+1.83%) |
Jan 16, 2018 | 30.42 | 30.66 | 29.35 | 29.49 | 2,243,609 | -0.83(-2.72%) |
Jan 12, 2018 | 30.32 | 30.32 | 30.32 | 0 | +0.54(+1.81%) | |
Jan 11, 2018 | 28.93 | 29.88 | 28.84 | 29.78 | 1,332,083 | +0.88(+3.04%) |
Jan 10, 2018 | 28.76 | 28.90 | 1,730,553 | -0.78(-2.64%) | ||
Jan 09, 2018 | 29.82 | 30.06 | 29.52 | 29.69 | 1,564,343 | -0.03(-0.09%) |
Jan 08, 2018 | 30.08 | 30.22 | 29.64 | 29.71 | 1,563,182 | -0.16(-0.52%) |
Jan 05, 2018 | 29.16 | 29.93 | 29.13 | 29.87 | 1,631,796 | +0.92(+3.18%) |
Jan 04, 2018 | 28.11 | 28.97 | 28.08 | 28.95 | 2,461,751 | +0.99(+3.54%) |
Jan 03, 2018 | 27.76 | 27.98 | 27.58 | 27.96 | 2,417,801 | +0.27(+0.97%) |
Jan 02, 2018 | 27.90 | 28.13 | 27.63 | 27.69 | 2,296,247 | -0.14(-0.50%) |
Dec 29, 2017 | 27.83 | 27.83 | 27.83 | 0 | -0.61(-2.14%) | |
Dec 28, 2017 | 27.97 | 28.45 | 27.95 | 28.43 | 622,958 | +0.57(+2.06%) |
Dec 27, 2017 | 27.86 | 28.02 | 27.69 | 27.86 | 872,113 | -0.02(-0.06%) |
Dec 26, 2017 | 27.99 | 28.15 | 27.81 | 27.88 | 784,537 | -0.21(-0.74%) |
Dec 22, 2017 | 28.42 | 28.47 | 28.01 | 28.09 | 391,992 | -0.33(-1.16%) |
Dec 21, 2017 | 28.50 | 28.60 | 28.36 | 28.42 | 594,344 | +0.01(+0.03%) |
Dec 20, 2017 | 28.42 | 28.53 | 28.17 | 28.41 | 1,525,506 | +0.25(+0.90%) |
Dec 19, 2017 | 28.16 | 28.30 | 28.02 | 28.16 | 885,617 | +0.16(+0.56%) |
Dec 18, 2017 | 27.90 | 28.21 | 27.73 | 28.00 | 1,405,416 | +0.46(+1.67%) |
Dec 15, 2017 | 27.19 | 27.82 | 27.15 | 27.54 | 3,693,408 | +0.54(+2.00%) |
Dec 14, 2017 | 27.56 | 27.68 | 26.92 | 27.00 | 947,642 | -0.50(-1.83%) |
Dec 13, 2017 | 27.96 | 28.04 | 27.47 | 27.50 | 1,288,976 | -0.22(-0.78%) |
Dec 12, 2017 | 27.83 | 28.04 | 27.70 | 27.72 | 1,629,415 | +0.04(+0.16%) |
Dec 11, 2017 | 27.83 | 27.86 | 27.49 | 27.68 | 1,634,025 | -0.16(-0.56%) |
Dec 08, 2017 | 27.90 | 28.01 | 27.78 | 27.83 | 862,255 | +0.00(+0.00%) |
Dec 07, 2017 | 27.64 | 27.89 | 27.56 | 1,237,719 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.93 | 28.26 | 27.63 | 27.64 | 806,249 | -0.37(-1.30%) |
Dec 05, 2017 | 28.00 | 28.28 | 27.75 | 28.01 | 1,744,058 | -0.05(-0.19%) |
Dec 04, 2017 | 28.89 | 28.98 | 28.05 | 28.06 | 1,407,329 | -0.34(-1.19%) |