Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 27.56 | 27.72 | 27.00 | 27.00 | 78,654 | -0.37(-1.35%) |
Feb 27, 2018 | 28.29 | 28.38 | 27.34 | 27.37 | 80,296 | -0.92(-3.25%) |
Feb 26, 2018 | 27.60 | 28.30 | 27.25 | 28.29 | 165,124 | +0.87(+3.16%) |
Feb 23, 2018 | 27.20 | 27.43 | 27.00 | 27.43 | 102,773 | +0.30(+1.11%) |
Feb 22, 2018 | 27.22 | 27.12 | 67,230 | +0.34(+1.26%) | ||
Feb 21, 2018 | 26.85 | 27.05 | 26.58 | 26.79 | 88,779 | +0.08(+0.28%) |
Feb 20, 2018 | 27.28 | 27.46 | 26.63 | 26.71 | 67,164 | -0.62(-2.29%) |
Feb 16, 2018 | 27.34 | 27.34 | 27.34 | 0 | +0.62(+2.31%) | |
Feb 15, 2018 | 26.61 | 26.82 | 26.39 | 26.72 | 82,853 | +0.29(+1.08%) |
Feb 14, 2018 | 26.19 | 26.48 | 25.95 | 26.43 | 109,400 | +0.08(+0.31%) |
Feb 13, 2018 | 26.69 | 26.70 | 26.17 | 26.35 | 86,119 | -0.47(-1.74%) |
Feb 12, 2018 | 26.59 | 26.88 | 25.92 | 26.82 | 148,514 | +0.29(+1.08%) |
Feb 09, 2018 | 26.07 | 26.68 | 25.84 | 26.53 | 151,747 | +0.63(+2.45%) |
Feb 08, 2018 | 26.59 | 26.63 | 25.85 | 25.89 | 166,108 | -0.63(-2.39%) |
Feb 07, 2018 | 26.51 | 26.69 | 26.37 | 26.53 | 189,105 | +0.07(+0.28%) |
Feb 06, 2018 | 25.70 | 26.62 | 25.25 | 26.45 | 218,099 | -0.10(-0.36%) |
Feb 05, 2018 | 26.96 | 27.19 | 26.08 | 26.55 | 123,348 | -0.71(-2.60%) |
Feb 02, 2018 | 27.90 | 27.97 | 27.21 | 27.26 | 221,301 | -0.83(-2.94%) |
Feb 01, 2018 | 28.28 | 28.28 | 27.91 | 28.08 | 74,297 | -0.18(-0.63%) |
Jan 31, 2018 | 28.39 | 28.54 | 28.04 | 28.26 | 104,169 | -0.01(-0.05%) |
Jan 30, 2018 | 28.03 | 28.36 | 27.88 | 28.28 | 133,948 | +0.15(+0.52%) |
Jan 29, 2018 | 28.12 | 28.35 | 27.90 | 28.13 | 123,119 | +0.01(+0.03%) |
Jan 26, 2018 | 27.94 | 28.17 | 27.49 | 28.12 | 131,619 | +0.19(+0.69%) |
Jan 25, 2018 | 28.10 | 28.35 | 27.77 | 27.93 | 182,647 | -0.10(-0.37%) |
Jan 24, 2018 | 28.45 | 28.51 | 27.53 | 28.03 | 426,882 | -0.54(-1.88%) |
Jan 23, 2018 | 28.49 | 28.64 | 28.42 | 28.57 | 80,943 | +0.10(+0.36%) |
Jan 22, 2018 | 28.31 | 28.69 | 28.22 | 28.47 | 96,464 | +0.18(+0.65%) |
Jan 19, 2018 | 28.04 | 28.34 | 28.03 | 28.28 | 118,901 | +0.15(+0.55%) |
Jan 18, 2018 | 28.59 | 28.59 | 28.10 | 28.13 | 114,298 | -0.61(-2.13%) |
Jan 17, 2018 | 28.25 | 28.76 | 28.11 | 28.74 | 179,352 | +0.53(+1.88%) |
Jan 16, 2018 | 28.61 | 28.91 | 28.19 | 28.21 | 137,522 | -0.17(-0.60%) |
Jan 12, 2018 | 28.38 | 28.38 | 28.38 | 0 | -0.05(-0.18%) | |
Jan 11, 2018 | 27.58 | 28.45 | 27.52 | 28.43 | 164,494 | +0.89(+3.24%) |
Jan 10, 2018 | 27.23 | 27.54 | 26.96 | 27.54 | 117,015 | +0.30(+1.11%) |
Jan 09, 2018 | 27.53 | 27.58 | 27.19 | 27.24 | 158,469 | -0.38(-1.36%) |
Jan 08, 2018 | 27.95 | 27.95 | 27.50 | 27.61 | 286,866 | -0.21(-0.74%) |
Jan 05, 2018 | 28.00 | 28.09 | 27.72 | 27.82 | 126,547 | -0.08(-0.29%) |
Jan 04, 2018 | 28.14 | 28.17 | 27.80 | 27.90 | 111,899 | -0.22(-0.79%) |
Jan 03, 2018 | 28.59 | 28.67 | 28.07 | 28.12 | 97,902 | -0.55(-1.93%) |
Jan 02, 2018 | 28.17 | 28.64 | 28.17 | 28.67 | 119,092 | +0.51(+1.81%) |
Dec 29, 2017 | 28.17 | 28.17 | 28.17 | 0 | -0.18(-0.62%) | |
Dec 28, 2017 | 28.42 | 28.50 | 28.05 | 28.34 | 95,512 | -0.04(-0.16%) |
Dec 27, 2017 | 28.62 | 28.62 | 28.19 | 28.39 | 82,687 | -0.08(-0.28%) |
Dec 26, 2017 | 27.91 | 28.68 | 27.91 | 28.47 | 142,850 | +0.61(+2.20%) |
Dec 22, 2017 | 27.92 | 27.96 | 27.66 | 27.86 | 65,193 | +0.13(+0.48%) |
Dec 21, 2017 | 27.72 | 27.77 | 27.46 | 27.72 | 119,910 | +0.17(+0.62%) |
Dec 20, 2017 | 27.64 | 27.80 | 27.46 | 27.55 | 89,047 | +0.07(+0.27%) |
Dec 19, 2017 | 27.88 | 28.17 | 27.42 | 27.48 | 112,597 | -0.50(-1.79%) |
Dec 18, 2017 | 27.94 | 28.36 | 27.81 | 27.98 | 118,749 | +0.13(+0.48%) |
Dec 15, 2017 | 27.05 | 28.06 | 27.05 | 27.85 | 317,742 | +0.81(+3.00%) |
Dec 14, 2017 | 27.28 | 27.28 | 26.89 | 27.04 | 91,073 | -0.31(-1.13%) |
Dec 13, 2017 | 27.48 | 27.63 | 27.25 | 27.35 | 171,020 | -0.09(-0.32%) |
Dec 12, 2017 | 27.41 | 27.63 | 26.93 | 27.44 | 227,517 | +0.55(+2.06%) |
Dec 11, 2017 | 26.79 | 27.02 | 26.67 | 26.88 | 163,932 | +0.31(+1.17%) |
Dec 08, 2017 | 26.73 | 26.73 | 26.49 | 26.57 | 114,671 | +0.00(+0.00%) |
Dec 07, 2017 | 26.48 | 26.73 | 26.33 | 136,344 | +0.00(+0.00%) | |
Dec 06, 2017 | 26.36 | 26.55 | 26.13 | 26.52 | 73,809 | +0.13(+0.47%) |
Dec 05, 2017 | 26.59 | 26.66 | 26.32 | 26.40 | 145,221 | -0.15(-0.56%) |
Dec 04, 2017 | 26.45 | 26.51 | 26.35 | 26.54 | 101,507 | +0.29(+1.12%) |