Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 26.60 | 27.00 | 26.25 | 26.55 | 941,912 | -0.05(-0.19%) |
Feb 27, 2018 | 27.10 | 27.43 | 26.57 | 26.60 | 607,473 | -0.55(-2.03%) |
Feb 26, 2018 | 26.90 | 27.35 | 26.75 | 27.15 | 738,588 | +0.25(+0.93%) |
Feb 23, 2018 | 26.45 | 26.93 | 26.45 | 26.90 | 502,005 | +0.55(+2.09%) |
Feb 22, 2018 | 26.75 | 26.95 | 26.35 | 26.35 | 518,704 | -0.40(-1.50%) |
Feb 21, 2018 | 26.60 | 27.25 | 26.60 | 26.75 | 711,256 | +0.10(+0.38%) |
Feb 20, 2018 | 27.05 | 27.38 | 26.50 | 26.65 | 1,173,130 | -0.60(-2.20%) |
Feb 16, 2018 | 27.25 | 27.25 | 27.25 | 0 | +0.25(+0.93%) | |
Feb 15, 2018 | 27.15 | 27.30 | 26.80 | 27.00 | 1,041,774 | +0.15(+0.56%) |
Feb 14, 2018 | 27.15 | 26.85 | 26.85 | 1,160,949 | +0.00(+0.00%) | |
Feb 13, 2018 | 26.35 | 26.85 | 902,549 | -0.25(-0.92%) | ||
Feb 12, 2018 | 26.95 | 27.25 | 26.80 | 27.10 | 1,287,771 | +0.15(+0.56%) |
Feb 09, 2018 | 27.25 | 27.25 | 26.45 | 26.95 | 1,151,510 | -0.05(-0.19%) |
Feb 08, 2018 | 27.05 | 27.25 | 26.80 | 27.00 | 1,511,483 | +0.00(+0.00%) |
Feb 07, 2018 | 26.95 | 27.00 | 26.75 | 27.00 | 842,082 | -0.05(-0.18%) |
Feb 06, 2018 | 26.65 | 27.35 | 26.45 | 27.05 | 1,732,251 | -0.35(-1.28%) |
Feb 05, 2018 | 27.80 | 28.20 | 27.18 | 27.40 | 1,029,614 | -0.55(-1.97%) |
Feb 02, 2018 | 28.20 | 28.50 | 27.85 | 27.95 | 2,008,735 | -0.48(-1.67%) |
Feb 01, 2018 | 28.35 | 28.90 | 28.15 | 28.43 | 1,329,103 | -0.07(-0.26%) |
Jan 31, 2018 | 28.60 | 28.90 | 28.25 | 28.50 | 2,206,609 | +0.20(+0.71%) |
Jan 30, 2018 | 25.60 | 28.35 | 25.50 | 28.30 | 2,250,430 | +2.20(+8.43%) |
Jan 29, 2018 | 26.50 | 26.75 | 26.00 | 26.10 | 1,249,777 | -0.55(-2.06%) |
Jan 26, 2018 | 26.20 | 26.80 | 26.10 | 26.65 | 803,794 | +0.60(+2.30%) |
Jan 25, 2018 | 26.35 | 26.40 | 25.86 | 26.05 | 1,727,057 | -0.18(-0.67%) |
Jan 24, 2018 | 26.15 | 26.35 | 25.80 | 26.23 | 1,336,401 | +0.23(+0.87%) |
Jan 23, 2018 | 26.10 | 26.50 | 25.90 | 26.00 | 1,139,571 | -0.15(-0.57%) |
Jan 22, 2018 | 26.95 | 27.15 | 25.80 | 26.15 | 1,610,224 | -0.85(-3.15%) |
Jan 19, 2018 | 26.75 | 27.35 | 26.70 | 27.00 | 1,328,894 | +0.23(+0.84%) |
Jan 18, 2018 | 26.60 | 27.30 | 26.41 | 26.77 | 1,819,461 | +0.22(+0.85%) |
Jan 17, 2018 | 27.15 | 27.23 | 26.05 | 26.55 | 2,414,471 | -0.55(-2.03%) |
Jan 16, 2018 | 27.60 | 27.75 | 26.90 | 27.10 | 1,392,826 | -0.45(-1.63%) |
Jan 12, 2018 | 27.55 | 27.55 | 27.55 | 0 | +1.60(+6.17%) | |
Jan 11, 2018 | 26.10 | 26.45 | 25.75 | 25.95 | 2,809,567 | -0.32(-1.24%) |
Jan 10, 2018 | 26.27 | 8,313,392 | -4.12(-13.57%) | |||
Jan 09, 2018 | 30.75 | 31.00 | 30.30 | 30.40 | 804,915 | -0.25(-0.82%) |
Jan 08, 2018 | 31.10 | 31.20 | 30.65 | 30.65 | 694,003 | -0.60(-1.92%) |
Jan 05, 2018 | 31.50 | 31.60 | 31.10 | 31.25 | 334,791 | -0.05(-0.16%) |
Jan 04, 2018 | 31.35 | 31.55 | 30.85 | 31.30 | 407,762 | +0.10(+0.32%) |
Jan 03, 2018 | 31.35 | 31.57 | 31.10 | 31.20 | 407,444 | -0.15(-0.48%) |
Jan 02, 2018 | 30.45 | 31.45 | 30.15 | 31.35 | 733,400 | +0.90(+2.96%) |
Dec 29, 2017 | 30.45 | 30.45 | 30.45 | 0 | -0.20(-0.65%) | |
Dec 28, 2017 | 31.05 | 31.05 | 30.48 | 30.65 | 265,457 | -0.40(-1.29%) |
Dec 27, 2017 | 31.10 | 31.30 | 30.80 | 31.05 | 279,965 | +0.00(+0.00%) |
Dec 26, 2017 | 31.40 | 31.55 | 30.80 | 31.05 | 404,776 | -0.50(-1.58%) |
Dec 22, 2017 | 31.40 | 31.73 | 31.05 | 31.55 | 569,832 | +0.25(+0.80%) |
Dec 21, 2017 | 30.90 | 31.45 | 30.15 | 31.30 | 778,599 | +0.45(+1.46%) |
Dec 20, 2017 | 31.15 | 31.40 | 30.75 | 30.85 | 537,750 | -0.05(-0.16%) |
Dec 19, 2017 | 31.05 | 31.25 | 30.55 | 30.90 | 725,120 | -0.15(-0.48%) |
Dec 18, 2017 | 30.30 | 31.10 | 30.05 | 31.05 | 2,593,788 | +1.00(+3.33%) |
Dec 15, 2017 | 30.00 | 30.25 | 29.65 | 30.05 | 2,539,832 | +0.05(+0.17%) |
Dec 14, 2017 | 29.90 | 30.25 | 29.60 | 30.00 | 1,300,986 | +0.10(+0.33%) |
Dec 13, 2017 | 29.85 | 30.25 | 29.75 | 29.90 | 516,449 | +0.15(+0.50%) |
Dec 12, 2017 | 29.45 | 29.90 | 29.35 | 29.75 | 745,639 | +0.30(+1.02%) |
Dec 11, 2017 | 29.75 | 29.92 | 29.30 | 29.45 | 430,607 | -0.40(-1.34%) |
Dec 08, 2017 | 29.15 | 30.40 | 29.10 | 29.85 | 1,569,318 | +0.70(+2.40%) |
Dec 07, 2017 | 29.30 | 29.68 | 29.05 | 29.15 | 1,119,605 | -0.15(-0.51%) |
Dec 06, 2017 | 30.35 | 30.50 | 28.90 | 29.30 | 2,681,280 | -0.95(-3.14%) |
Dec 05, 2017 | 31.05 | 31.05 | 30.05 | 30.25 | 1,739,579 | -0.85(-2.73%) |
Dec 04, 2017 | 31.45 | 31.80 | 31.05 | 31.10 | 1,558,845 | -0.10(-0.32%) |