Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.40 | 29.51 | 28.86 | 28.90 | 2,810,650 | -0.49(-1.68%) |
Feb 27, 2018 | 29.84 | 30.01 | 29.34 | 29.40 | 2,875,261 | -0.97(-3.20%) |
Feb 26, 2018 | 29.99 | 30.43 | 29.64 | 30.37 | 2,465,525 | +0.89(+3.01%) |
Feb 23, 2018 | 29.50 | 29.74 | 29.27 | 29.48 | 3,062,504 | +0.58(+2.00%) |
Feb 22, 2018 | 29.10 | 28.90 | 4,405,962 | +1.42(+5.15%) | ||
Feb 21, 2018 | 27.71 | 28.04 | 27.45 | 27.48 | 3,830,773 | -0.48(-1.71%) |
Feb 20, 2018 | 28.15 | 28.60 | 27.76 | 27.96 | 2,874,482 | -0.43(-1.51%) |
Feb 16, 2018 | 28.39 | 28.39 | 28.39 | 0 | +1.08(+3.96%) | |
Feb 15, 2018 | 27.38 | 27.43 | 27.02 | 27.31 | 1,948,091 | -0.09(-0.34%) |
Feb 14, 2018 | 26.06 | 27.49 | 26.02 | 27.40 | 2,042,716 | +0.84(+3.15%) |
Feb 13, 2018 | 26.33 | 26.64 | 26.20 | 26.56 | 1,877,137 | -0.14(-0.53%) |
Feb 12, 2018 | 26.53 | 26.94 | 26.35 | 26.71 | 2,179,165 | +0.42(+1.59%) |
Feb 09, 2018 | 26.65 | 26.78 | 25.50 | 26.29 | 3,151,029 | +0.21(+0.80%) |
Feb 08, 2018 | 27.07 | 26.08 | 26.08 | 2,295,067 | -1.01(-3.71%) | |
Feb 07, 2018 | 27.62 | 27.79 | 27.02 | 27.08 | 2,238,075 | -0.90(-3.20%) |
Feb 06, 2018 | 27.23 | 28.08 | 27.10 | 27.98 | 3,032,911 | +0.32(+1.15%) |
Feb 05, 2018 | 28.16 | 28.47 | 27.43 | 27.66 | 2,257,801 | -0.68(-2.39%) |
Feb 02, 2018 | 29.20 | 29.28 | 28.29 | 28.34 | 1,808,459 | -1.61(-5.37%) |
Feb 01, 2018 | 29.70 | 29.98 | 29.53 | 29.95 | 1,594,793 | +0.62(+2.11%) |
Jan 31, 2018 | 29.56 | 29.57 | 29.05 | 29.33 | 1,320,154 | -0.05(-0.17%) |
Jan 30, 2018 | 29.45 | 29.48 | 29.34 | 29.38 | 1,278,074 | -0.15(-0.51%) |
Jan 29, 2018 | 29.91 | 30.02 | 29.47 | 29.53 | 1,799,179 | -0.71(-2.36%) |
Jan 26, 2018 | 30.05 | 30.41 | 30.00 | 30.24 | 949,062 | +0.23(+0.75%) |
Jan 25, 2018 | 30.04 | 30.45 | 29.87 | 30.02 | 1,682,463 | +0.03(+0.08%) |
Jan 24, 2018 | 30.17 | 30.27 | 29.68 | 29.99 | 1,469,983 | -0.09(-0.31%) |
Jan 23, 2018 | 30.04 | 30.18 | 29.65 | 30.08 | 2,177,886 | +0.09(+0.31%) |
Jan 22, 2018 | 29.40 | 30.00 | 29.38 | 29.99 | 1,987,686 | +0.75(+2.58%) |
Jan 19, 2018 | 29.05 | 29.30 | 28.99 | 29.24 | 1,596,556 | +0.13(+0.43%) |
Jan 18, 2018 | 29.03 | 29.14 | 28.83 | 29.11 | 2,202,674 | +0.38(+1.31%) |
Jan 17, 2018 | 28.80 | 29.01 | 28.39 | 28.73 | 2,162,023 | +0.53(+1.87%) |
Jan 16, 2018 | 28.87 | 28.93 | 28.18 | 28.21 | 2,736,697 | -0.74(-2.55%) |
Jan 12, 2018 | 28.94 | 28.94 | 28.94 | 0 | +0.39(+1.35%) | |
Jan 11, 2018 | 27.88 | 28.59 | 27.85 | 28.56 | 3,248,272 | +0.99(+3.59%) |
Jan 10, 2018 | 27.70 | 27.57 | 4,705,075 | -0.03(-0.09%) | ||
Jan 09, 2018 | 27.65 | 27.78 | 27.40 | 27.59 | 2,925,094 | -0.21(-0.75%) |
Jan 08, 2018 | 27.69 | 27.82 | 27.56 | 27.80 | 1,867,018 | +0.03(+0.12%) |
Jan 05, 2018 | 27.50 | 27.82 | 27.33 | 27.77 | 1,978,667 | +0.28(+1.01%) |
Jan 04, 2018 | 27.49 | 27.71 | 27.37 | 27.49 | 1,939,619 | +0.25(+0.92%) |
Jan 03, 2018 | 26.81 | 27.39 | 26.71 | 27.24 | 1,779,903 | +0.15(+0.56%) |
Jan 02, 2018 | 26.72 | 27.10 | 26.59 | 27.09 | 1,881,280 | +0.39(+1.48%) |
Dec 29, 2017 | 26.70 | 26.70 | 26.70 | 0 | +0.07(+0.25%) | |
Dec 28, 2017 | 26.77 | 26.77 | 26.53 | 26.63 | 761,014 | +0.09(+0.35%) |
Dec 27, 2017 | 26.78 | 26.78 | 26.53 | 26.54 | 1,232,716 | -0.30(-1.12%) |
Dec 26, 2017 | 26.56 | 26.88 | 26.40 | 26.84 | 864,901 | +0.31(+1.17%) |
Dec 22, 2017 | 26.54 | 26.60 | 26.45 | 26.53 | 1,532,876 | +0.04(+0.16%) |
Dec 21, 2017 | 26.01 | 26.62 | 25.98 | 26.49 | 2,842,765 | +0.36(+1.38%) |
Dec 20, 2017 | 25.71 | 26.17 | 25.67 | 26.13 | 2,578,326 | +0.49(+1.90%) |
Dec 19, 2017 | 25.48 | 25.69 | 25.48 | 25.64 | 1,295,569 | -0.03(-0.10%) |
Dec 18, 2017 | 25.46 | 25.95 | 25.42 | 25.67 | 1,531,830 | +0.57(+2.27%) |
Dec 15, 2017 | 25.24 | 25.28 | 25.08 | 25.10 | 1,600,523 | -0.18(-0.73%) |
Dec 14, 2017 | 25.47 | 25.70 | 25.27 | 25.28 | 1,431,168 | -0.78(-2.99%) |
Dec 13, 2017 | 25.70 | 26.11 | 25.65 | 26.06 | 1,950,574 | +0.04(+0.16%) |
Dec 12, 2017 | 26.27 | 26.37 | 25.96 | 26.02 | 3,716,511 | +0.26(+1.01%) |
Dec 11, 2017 | 25.58 | 25.80 | 25.52 | 25.76 | 2,500,531 | +0.83(+3.33%) |
Dec 08, 2017 | 24.87 | 24.95 | 24.61 | 24.93 | 1,223,287 | +0.27(+1.09%) |
Dec 07, 2017 | 24.53 | 24.80 | 24.48 | 24.66 | 1,621,252 | +0.17(+0.68%) |
Dec 06, 2017 | 24.65 | 24.69 | 24.33 | 24.49 | 1,105,265 | -0.30(-1.22%) |
Dec 05, 2017 | 25.11 | 25.21 | 24.78 | 24.80 | 1,241,982 | -0.40(-1.60%) |
Dec 04, 2017 | 25.11 | 25.42 | 25.02 | 25.20 | 1,572,264 | +0.30(+1.21%) |