Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 26.27 | 26.44 | 25.75 | 25.75 | 480,016 | -0.28(-1.07%) |
Feb 27, 2018 | 26.46 | 26.78 | 26.02 | 26.03 | 479,604 | -0.53(-2.00%) |
Feb 26, 2018 | 26.36 | 26.61 | 26.01 | 26.56 | 398,634 | +0.45(+1.74%) |
Feb 23, 2018 | 25.51 | 26.15 | 25.46 | 26.10 | 527,982 | +0.70(+2.77%) |
Feb 22, 2018 | 25.68 | 25.68 | 24.83 | 25.40 | 488,998 | -0.15(-0.60%) |
Feb 21, 2018 | 25.65 | 25.99 | 25.45 | 25.55 | 779,418 | -0.12(-0.45%) |
Feb 20, 2018 | 25.08 | 26.08 | 25.08 | 25.67 | 800,119 | +0.50(+1.99%) |
Feb 16, 2018 | 25.17 | 25.17 | 25.17 | 0 | -0.46(-1.81%) | |
Feb 15, 2018 | 25.11 | 25.70 | 24.74 | 25.63 | 943,621 | +0.83(+3.34%) |
Feb 14, 2018 | 23.40 | 24.93 | 23.40 | 24.80 | 832,562 | +1.07(+4.51%) |
Feb 13, 2018 | 23.86 | 23.73 | 1,309,129 | +0.21(+0.90%) | ||
Feb 12, 2018 | 23.22 | 23.65 | 22.51 | 23.52 | 1,348,369 | +0.57(+2.48%) |
Feb 09, 2018 | 22.86 | 23.27 | 22.05 | 22.95 | 1,169,339 | +0.49(+2.19%) |
Feb 08, 2018 | 23.61 | 23.61 | 22.54 | 22.46 | 1,647,230 | -1.16(-4.90%) |
Feb 07, 2018 | 24.06 | 24.47 | 23.58 | 23.62 | 1,291,659 | -0.72(-2.97%) |
Feb 06, 2018 | 23.39 | 24.88 | 23.14 | 24.34 | 1,967,415 | -0.25(-1.00%) |
Feb 05, 2018 | 25.44 | 25.93 | 24.28 | 24.59 | 1,377,562 | -1.38(-5.31%) |
Feb 02, 2018 | 28.30 | 28.35 | 22.99 | 25.96 | 5,153,032 | -1.58(-5.72%) |
Feb 01, 2018 | 26.62 | 27.58 | 26.62 | 27.54 | 1,664,946 | +0.65(+2.40%) |
Jan 31, 2018 | 27.69 | 28.03 | 26.79 | 26.89 | 830,551 | -0.44(-1.62%) |
Jan 30, 2018 | 27.38 | 27.47 | 26.60 | 27.34 | 775,928 | -0.55(-1.97%) |
Jan 29, 2018 | 28.13 | 28.13 | 27.70 | 27.89 | 717,771 | -0.33(-1.16%) |
Jan 26, 2018 | 28.15 | 28.21 | 27.76 | 28.21 | 627,992 | +0.40(+1.46%) |
Jan 25, 2018 | 28.44 | 28.62 | 27.66 | 27.81 | 1,332,804 | -0.07(-0.24%) |
Jan 24, 2018 | 28.35 | 28.42 | 27.41 | 27.88 | 1,286,181 | -0.59(-2.07%) |
Jan 23, 2018 | 28.20 | 28.49 | 27.95 | 28.47 | 1,119,406 | +0.28(+0.99%) |
Jan 22, 2018 | 27.86 | 28.21 | 27.35 | 28.19 | 1,191,441 | +0.40(+1.46%) |
Jan 19, 2018 | 26.61 | 27.79 | 26.61 | 27.78 | 1,172,953 | +1.26(+4.76%) |
Jan 18, 2018 | 26.04 | 26.54 | 25.98 | 26.52 | 633,634 | +0.40(+1.51%) |
Jan 17, 2018 | 25.64 | 26.15 | 25.48 | 26.12 | 691,039 | +0.94(+3.71%) |
Jan 16, 2018 | 25.32 | 25.68 | 24.94 | 25.19 | 972,044 | +0.11(+0.42%) |
Jan 12, 2018 | 25.08 | 25.08 | 25.08 | 0 | +0.35(+1.40%) | |
Jan 11, 2018 | 24.31 | 24.90 | 24.07 | 24.74 | 626,346 | +0.41(+1.70%) |
Jan 10, 2018 | 24.32 | 716,953 | -0.39(-1.56%) | |||
Jan 09, 2018 | 25.16 | 25.38 | 24.41 | 24.71 | 1,009,667 | -0.43(-1.73%) |
Jan 08, 2018 | 25.07 | 25.43 | 24.71 | 25.14 | 794,639 | -0.04(-0.15%) |
Jan 05, 2018 | 24.63 | 25.34 | 24.49 | 25.18 | 989,960 | +0.71(+2.92%) |
Jan 04, 2018 | 24.10 | 24.55 | 23.84 | 24.47 | 761,296 | +0.55(+2.30%) |
Jan 03, 2018 | 23.88 | 24.09 | 23.62 | 23.92 | 566,553 | +0.18(+0.77%) |
Jan 02, 2018 | 23.15 | 23.84 | 23.05 | 23.73 | 902,787 | +0.74(+3.23%) |
Dec 29, 2017 | 22.99 | 22.99 | 22.99 | 0 | -0.29(-1.24%) | |
Dec 28, 2017 | 23.30 | 23.36 | 23.02 | 23.28 | 650,970 | +0.15(+0.67%) |
Dec 27, 2017 | 22.94 | 23.41 | 22.84 | 23.13 | 376,387 | +0.20(+0.88%) |
Dec 26, 2017 | 23.36 | 23.40 | 22.59 | 22.92 | 624,045 | -0.60(-2.54%) |
Dec 22, 2017 | 23.66 | 23.66 | 23.17 | 23.52 | 823,228 | -0.05(-0.20%) |
Dec 21, 2017 | 24.10 | 24.12 | 23.54 | 23.57 | 762,108 | -0.22(-0.93%) |
Dec 20, 2017 | 24.20 | 24.29 | 23.76 | 23.79 | 648,901 | -0.13(-0.56%) |
Dec 19, 2017 | 24.14 | 24.64 | 23.90 | 23.93 | 961,736 | -0.23(-0.96%) |
Dec 18, 2017 | 24.20 | 24.36 | 23.95 | 24.16 | 897,315 | +0.07(+0.28%) |
Dec 15, 2017 | 23.38 | 24.15 | 23.13 | 24.09 | 2,452,108 | +0.78(+3.35%) |
Dec 14, 2017 | 22.94 | 23.79 | 22.94 | 23.31 | 1,044,420 | +0.38(+1.64%) |
Dec 13, 2017 | 22.92 | 23.51 | 22.72 | 22.93 | 1,195,771 | +0.13(+0.55%) |
Dec 12, 2017 | 23.23 | 23.67 | 22.74 | 22.81 | 1,105,949 | -0.40(-1.74%) |
Dec 11, 2017 | 23.54 | 23.96 | 22.65 | 23.21 | 1,260,413 | -0.31(-1.31%) |
Dec 08, 2017 | 23.26 | 23.73 | 23.23 | 23.52 | 1,718,940 | +0.49(+2.13%) |
Dec 07, 2017 | 22.48 | 23.06 | 22.46 | 23.03 | 1,077,173 | +0.71(+3.20%) |
Dec 06, 2017 | 22.00 | 22.40 | 21.66 | 22.32 | 1,386,912 | +0.14(+0.61%) |
Dec 05, 2017 | 21.67 | 23.02 | 21.49 | 22.18 | 1,272,048 | +0.45(+2.09%) |
Dec 04, 2017 | 23.58 | 21.49 | 21.73 | 1,567,039 | -1.22(-5.33%) |