Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 28.42 | 28.46 | 27.42 | 27.46 | 727,154 | -0.77(-2.74%) |
Feb 27, 2018 | 29.04 | 29.35 | 28.19 | 28.23 | 701,244 | -0.85(-2.93%) |
Feb 26, 2018 | 29.08 | 29.08 | 28.58 | 29.08 | 447,712 | +0.04(+0.13%) |
Feb 23, 2018 | 28.81 | 29.04 | 28.00 | 29.04 | 825,681 | +0.43(+1.49%) |
Feb 22, 2018 | 29.43 | 29.49 | 28.46 | 28.62 | 1,383,163 | -0.62(-2.12%) |
Feb 21, 2018 | 28.62 | 29.82 | 28.59 | 29.24 | 1,588,993 | +0.58(+2.02%) |
Feb 20, 2018 | 28.58 | 29.02 | 28.58 | 28.66 | 1,309,504 | +0.00(+0.00%) |
Feb 16, 2018 | 28.66 | 28.66 | 28.66 | 0 | +0.43(+1.51%) | |
Feb 15, 2018 | 28.27 | 28.35 | 28.04 | 28.23 | 665,983 | +0.19(+0.69%) |
Feb 14, 2018 | 27.26 | 28.17 | 27.23 | 28.04 | 830,199 | +0.62(+2.26%) |
Feb 13, 2018 | 27.07 | 27.50 | 26.92 | 27.42 | 1,068,131 | +0.23(+0.85%) |
Feb 12, 2018 | 26.76 | 27.34 | 26.37 | 27.19 | 1,267,764 | +0.54(+2.03%) |
Feb 09, 2018 | 26.34 | 26.90 | 26.03 | 26.65 | 1,320,277 | +0.62(+2.38%) |
Feb 08, 2018 | 26.99 | 26.99 | 26.03 | 26.03 | 903,051 | -0.89(-3.30%) |
Feb 07, 2018 | 26.65 | 27.19 | 26.31 | 26.92 | 676,863 | +0.12(+0.43%) |
Feb 06, 2018 | 26.18 | 26.99 | 25.99 | 26.80 | 1,351,669 | -0.31(-1.14%) |
Feb 05, 2018 | 27.73 | 28.23 | 26.76 | 27.11 | 910,901 | -0.97(-3.44%) |
Feb 02, 2018 | 28.58 | 28.77 | 28.04 | 28.08 | 881,022 | -0.50(-1.76%) |
Feb 01, 2018 | 28.23 | 28.62 | 27.94 | 28.58 | 898,016 | +0.12(+0.41%) |
Jan 31, 2018 | 28.46 | 28.54 | 28.08 | 28.46 | 4,307,744 | +0.00(+0.00%) |
Jan 30, 2018 | 27.88 | 28.66 | 27.88 | 28.46 | 1,034,844 | +0.58(+2.08%) |
Jan 29, 2018 | 27.61 | 28.15 | 27.50 | 27.88 | 1,088,753 | +0.12(+0.42%) |
Jan 26, 2018 | 28.08 | 28.08 | 27.46 | 27.77 | 651,801 | -0.23(-0.83%) |
Jan 25, 2018 | 27.88 | 28.21 | 27.57 | 28.00 | 1,173,041 | +0.15(+0.56%) |
Jan 24, 2018 | 28.54 | 28.54 | 27.53 | 27.84 | 970,349 | -0.54(-1.91%) |
Jan 23, 2018 | 28.31 | 28.54 | 27.84 | 28.39 | 660,615 | -0.08(-0.27%) |
Jan 22, 2018 | 28.42 | 28.50 | 28.04 | 28.46 | 583,242 | +0.00(+0.00%) |
Jan 19, 2018 | 27.92 | 28.46 | 27.92 | 28.46 | 627,951 | +0.43(+1.52%) |
Jan 18, 2018 | 28.50 | 28.00 | 28.04 | 583,838 | -0.39(-1.36%) | |
Jan 17, 2018 | 28.39 | 28.50 | 27.84 | 28.42 | 669,112 | +0.19(+0.69%) |
Jan 16, 2018 | 28.73 | 28.77 | 28.04 | 28.23 | 709,050 | -0.31(-1.08%) |
Jan 12, 2018 | 28.54 | 28.54 | 28.54 | 0 | +0.04(+0.14%) | |
Jan 11, 2018 | 27.77 | 28.54 | 27.73 | 28.50 | 736,904 | +0.81(+2.93%) |
Jan 10, 2018 | 28.23 | 27.69 | 750,319 | +0.58(+2.14%) | ||
Jan 09, 2018 | 27.15 | 27.65 | 27.09 | 27.11 | 675,794 | +0.00(+0.00%) |
Jan 08, 2018 | 26.92 | 27.19 | 26.70 | 27.11 | 635,730 | +0.19(+0.72%) |
Jan 05, 2018 | 27.03 | 27.05 | 26.76 | 26.92 | 600,175 | +0.04(+0.14%) |
Jan 04, 2018 | 27.23 | 27.38 | 26.88 | 26.88 | 581,241 | -0.08(-0.29%) |
Jan 03, 2018 | 26.99 | 27.07 | 26.72 | 26.95 | 710,324 | +0.00(+0.00%) |
Jan 02, 2018 | 27.34 | 26.88 | 26.72 | 26.95 | 842,147 | +0.08(+0.29%) |
Dec 29, 2017 | 26.88 | 26.88 | 26.88 | 0 | -0.39(-1.42%) | |
Dec 28, 2017 | 27.19 | 27.26 | 26.92 | 27.26 | 576,059 | +0.12(+0.43%) |
Dec 27, 2017 | 27.50 | 27.57 | 27.09 | 27.15 | 665,422 | -0.43(-1.54%) |
Dec 26, 2017 | 27.61 | 27.84 | 27.34 | 27.57 | 594,902 | +0.00(+0.00%) |
Dec 22, 2017 | 27.96 | 28.00 | 27.50 | 27.57 | 549,718 | -0.31(-1.11%) |
Dec 21, 2017 | 27.57 | 27.96 | 27.57 | 27.88 | 657,950 | +0.35(+1.26%) |
Dec 20, 2017 | 28.04 | 28.04 | 27.23 | 27.53 | 987,870 | -0.23(-0.84%) |
Dec 19, 2017 | 27.96 | 28.23 | 27.67 | 27.77 | 1,071,979 | -0.12(-0.42%) |
Dec 18, 2017 | 27.61 | 27.92 | 27.48 | 27.88 | 930,176 | +0.50(+1.84%) |
Dec 15, 2017 | 26.57 | 27.81 | 26.57 | 27.38 | 3,365,523 | +0.93(+3.51%) |
Dec 14, 2017 | 27.19 | 27.44 | 26.30 | 26.45 | 1,275,608 | -0.73(-2.70%) |
Dec 13, 2017 | 27.11 | 27.73 | 27.07 | 27.19 | 984,601 | -0.04(-0.14%) |
Dec 12, 2017 | 27.07 | 27.50 | 26.92 | 27.23 | 724,865 | +0.31(+1.15%) |
Dec 11, 2017 | 27.15 | 27.15 | 26.80 | 26.92 | 710,398 | -0.15(-0.57%) |
Dec 08, 2017 | 27.88 | 27.88 | 27.03 | 27.07 | 733,909 | -0.54(-1.96%) |
Dec 07, 2017 | 27.65 | 28.08 | 27.42 | 27.61 | 676,658 | +0.03(+0.11%) |
Dec 06, 2017 | 27.81 | 28.00 | 27.81 | 27.58 | 656,437 | -0.23(-0.83%) |
Dec 05, 2017 | 28.88 | 29.00 | 27.77 | 27.81 | 802,564 | -1.00(-3.46%) |
Dec 04, 2017 | 28.96 | 29.34 | 28.77 | 28.81 | 949,711 | +0.34(+1.21%) |