Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 26.80 | 26.80 | 26.30 | 26.36 | 2,639 | -0.35(-1.31%) |
Feb 27, 2018 | 26.94 | 26.97 | 26.71 | 26.71 | 5,669 | -0.34(-1.26%) |
Feb 26, 2018 | 27.05 | 27.15 | 26.90 | 27.05 | 45,649 | +0.14(+0.52%) |
Feb 23, 2018 | 26.70 | 26.92 | 26.70 | 26.91 | 3,213 | +0.46(+1.74%) |
Feb 22, 2018 | 26.60 | 26.64 | 26.45 | 26.45 | 5,745 | -0.14(-0.54%) |
Feb 21, 2018 | 26.63 | 26.80 | 26.59 | 26.59 | 5,197 | +0.17(+0.64%) |
Feb 20, 2018 | 26.47 | 26.51 | 26.37 | 26.42 | 6,083 | -0.18(-0.67%) |
Feb 16, 2018 | 26.60 | 26.60 | 26.60 | 0 | +0.10(+0.37%) | |
Feb 15, 2018 | 26.49 | 26.50 | 26.25 | 26.50 | 5,086 | +0.24(+0.92%) |
Feb 14, 2018 | 25.79 | 26.36 | 25.79 | 26.26 | 4,402 | +0.22(+0.84%) |
Feb 13, 2018 | 26.02 | 26.04 | 25.96 | 26.04 | 1,560 | -0.08(-0.29%) |
Feb 12, 2018 | 25.76 | 26.19 | 25.76 | 26.12 | 4,681 | +0.39(+1.53%) |
Feb 09, 2018 | 25.98 | 25.98 | 25.17 | 25.72 | 10,541 | +0.14(+0.56%) |
Feb 08, 2018 | 26.37 | 26.37 | 25.56 | 25.58 | 8,239 | -0.76(-2.89%) |
Feb 07, 2018 | 26.23 | 26.43 | 25.91 | 26.34 | 10,269 | +0.11(+0.41%) |
Feb 06, 2018 | 25.60 | 26.30 | 25.60 | 26.23 | 6,118 | -0.04(-0.17%) |
Feb 05, 2018 | 26.66 | 26.69 | 26.28 | 26.28 | 5,108 | -0.55(-2.04%) |
Feb 02, 2018 | 27.06 | 27.06 | 26.81 | 26.82 | 38,979 | -0.37(-1.35%) |
Feb 01, 2018 | 27.23 | 27.35 | 27.18 | 27.19 | 3,092 | -0.24(-0.88%) |
Jan 31, 2018 | 27.45 | 27.45 | 27.43 | 27.43 | 2,690 | +0.14(+0.52%) |
Jan 30, 2018 | 27.49 | 27.61 | 27.21 | 27.29 | 2,357 | -0.32(-1.17%) |
Jan 29, 2018 | 27.67 | 27.67 | 27.61 | 27.61 | 3,995 | -0.14(-0.52%) |
Jan 26, 2018 | 27.62 | 27.75 | 27.62 | 27.75 | 4,210 | +0.20(+0.71%) |
Jan 25, 2018 | 27.69 | 27.69 | 27.54 | 27.56 | 5,052 | +0.01(+0.03%) |
Jan 24, 2018 | 27.59 | 27.59 | 27.47 | 27.55 | 6,072 | +0.14(+0.52%) |
Jan 23, 2018 | 27.42 | 27.42 | 27.30 | 27.41 | 9,591 | +0.12(+0.43%) |
Jan 22, 2018 | 27.20 | 27.29 | 27.20 | 27.29 | 1,391 | +0.24(+0.88%) |
Jan 19, 2018 | 27.07 | 27.07 | 26.99 | 27.05 | 5,254 | +0.15(+0.54%) |
Jan 18, 2018 | 26.88 | 27.02 | 26.86 | 26.90 | 14,033 | -0.10(-0.37%) |
Jan 17, 2018 | 27.13 | 27.13 | 26.92 | 27.00 | 7,567 | -0.01(-0.03%) |
Jan 16, 2018 | 27.22 | 27.35 | 27.01 | 27.01 | 6,392 | -0.20(-0.72%) |
Jan 12, 2018 | 27.21 | 27.21 | 27.21 | 0 | +0.14(+0.53%) | |
Jan 11, 2018 | 26.78 | 27.07 | 26.78 | 27.07 | 4,515 | +0.22(+0.83%) |
Jan 10, 2018 | 26.84 | 26.84 | 6,762 | +0.00(+0.01%) | ||
Jan 09, 2018 | 26.90 | 26.90 | 26.80 | 26.84 | 8,504 | -0.10(-0.38%) |
Jan 08, 2018 | 26.95 | 26.97 | 26.90 | 26.94 | 3,918 | -0.06(-0.23%) |
Jan 05, 2018 | 27.07 | 27.07 | 26.92 | 27.00 | 3,061 | +0.11(+0.40%) |
Jan 04, 2018 | 26.81 | 26.90 | 26.81 | 26.90 | 1,410 | +0.21(+0.80%) |
Jan 03, 2018 | 26.68 | 26.73 | 26.68 | 26.68 | 3,100 | +0.23(+0.89%) |
Jan 02, 2018 | 26.41 | 26.41 | 26.33 | 26.45 | 19,396 | +0.16(+0.61%) |
Dec 29, 2017 | 26.29 | 26.29 | 26.29 | 0 | +0.09(+0.33%) | |
Dec 28, 2017 | 26.26 | 26.28 | 26.20 | 26.20 | 1,552 | +0.02(+0.08%) |
Dec 27, 2017 | 26.14 | 26.21 | 26.07 | 26.18 | 29,916 | +0.13(+0.49%) |
Dec 26, 2017 | 26.04 | 26.05 | 26.04 | 26.05 | 726 | +0.09(+0.33%) |
Dec 22, 2017 | 25.87 | 25.96 | 25.87 | 25.96 | 3,252 | +0.07(+0.28%) |
Dec 21, 2017 | 25.82 | 25.89 | 25.81 | 25.89 | 4,307 | +0.21(+0.84%) |
Dec 20, 2017 | 25.70 | 25.72 | 25.68 | 25.68 | 2,906 | +0.02(+0.07%) |
Dec 19, 2017 | 25.74 | 25.79 | 25.66 | 25.66 | 6,818 | -0.07(-0.27%) |
Dec 18, 2017 | 25.75 | 25.76 | 25.70 | 25.73 | 9,178 | +0.21(+0.83%) |
Dec 15, 2017 | 25.55 | 25.61 | 25.52 | 25.52 | 2,040 | -0.14(-0.55%) |
Dec 13, 2017 | 25.66 | 25.66 | 25.66 | 28 | +0.10(+0.38%) | |
Dec 12, 2017 | 25.46 | 25.62 | 25.46 | 25.56 | 1,353 | +0.04(+0.17%) |
Dec 11, 2017 | 25.36 | 25.54 | 25.36 | 25.52 | 2,992 | +0.12(+0.47%) |
Dec 08, 2017 | 25.40 | 25.47 | 25.38 | 25.40 | 1,887 | +0.07(+0.29%) |
Dec 07, 2017 | 25.21 | 25.54 | 25.21 | 25.32 | 7,254 | +0.07(+0.29%) |
Dec 06, 2017 | 25.23 | 25.25 | 25.22 | 25.25 | 3,876 | -0.06(-0.23%) |
Dec 05, 2017 | 25.41 | 25.53 | 25.31 | 25.31 | 5,504 | -0.06(-0.25%) |
Dec 04, 2017 | 25.66 | 25.66 | 25.38 | 25.38 | 23,557 | -0.08(-0.31%) |