Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 28.08 | 28.13 | 27.65 | 27.65 | 3,234,626 | -0.15(-0.55%) |
Feb 27, 2018 | 28.12 | 28.13 | 27.80 | 27.80 | 2,397,193 | -0.37(-1.32%) |
Feb 26, 2018 | 28.02 | 28.18 | 28.02 | 28.18 | 3,246,384 | +0.12(+0.43%) |
Feb 23, 2018 | 27.96 | 28.10 | 27.88 | 28.05 | 3,652,880 | +0.21(+0.74%) |
Feb 22, 2018 | 27.80 | 27.85 | 3,858,163 | +0.02(+0.06%) | ||
Feb 21, 2018 | 27.95 | 28.18 | 27.83 | 27.83 | 4,622,656 | -0.10(-0.35%) |
Feb 20, 2018 | 28.21 | 28.28 | 27.87 | 27.93 | 5,450,107 | -0.28(-0.98%) |
Feb 16, 2018 | 28.21 | 28.21 | 28.21 | 0 | +0.29(+1.05%) | |
Feb 15, 2018 | 27.84 | 27.97 | 27.71 | 27.92 | 4,419,383 | +0.37(+1.33%) |
Feb 14, 2018 | 27.09 | 27.62 | 27.04 | 27.55 | 4,601,850 | +0.27(+0.99%) |
Feb 13, 2018 | 27.12 | 27.34 | 27.07 | 27.28 | 5,298,505 | +0.14(+0.52%) |
Feb 12, 2018 | 27.15 | 27.29 | 27.07 | 27.14 | 7,899,718 | -0.16(-0.60%) |
Feb 09, 2018 | 27.10 | 27.47 | 26.61 | 27.30 | 7,848,595 | +0.24(+0.88%) |
Feb 08, 2018 | 28.04 | 28.06 | 27.05 | 27.06 | 9,798,953 | +0.10(+0.39%) |
Feb 07, 2018 | 26.46 | 26.67 | 26.43 | 26.96 | 8,913,274 | +0.03(+0.11%) |
Feb 06, 2018 | 26.19 | 27.17 | 26.10 | 26.93 | 12,140,261 | +0.18(+0.67%) |
Feb 05, 2018 | 27.26 | 27.30 | 26.58 | 26.75 | 8,358,748 | -1.01(-3.64%) |
Feb 02, 2018 | 28.06 | 28.11 | 27.75 | 27.76 | 4,469,152 | -0.37(-1.30%) |
Feb 01, 2018 | 28.20 | 28.31 | 28.11 | 28.12 | 4,345,503 | +0.06(+0.21%) |
Jan 31, 2018 | 28.54 | 28.57 | 28.01 | 28.06 | 6,251,964 | -0.45(-1.57%) |
Jan 30, 2018 | 28.70 | 28.76 | 28.45 | 28.51 | 5,017,104 | -0.27(-0.94%) |
Jan 29, 2018 | 28.87 | 28.87 | 28.66 | 28.78 | 5,269,768 | -0.43(-1.46%) |
Jan 26, 2018 | 29.13 | 29.22 | 29.01 | 29.21 | 5,733,237 | +0.51(+1.77%) |
Jan 25, 2018 | 29.12 | 29.38 | 28.59 | 28.70 | 6,277,392 | -0.22(-0.75%) |
Jan 24, 2018 | 28.90 | 29.11 | 28.81 | 28.92 | 6,707,029 | -0.03(-0.10%) |
Jan 23, 2018 | 29.01 | 29.16 | 28.84 | 28.95 | 4,748,839 | +0.10(+0.34%) |
Jan 22, 2018 | 28.71 | 28.85 | 28.63 | 28.85 | 5,644,586 | +0.27(+0.94%) |
Jan 19, 2018 | 28.54 | 28.67 | 28.42 | 28.58 | 4,648,848 | +0.02(+0.08%) |
Jan 18, 2018 | 28.42 | 28.57 | 28.42 | 28.56 | 5,768,796 | +0.01(+0.05%) |
Jan 17, 2018 | 28.57 | 28.63 | 28.46 | 28.54 | 8,540,973 | +0.17(+0.61%) |
Jan 16, 2018 | 28.25 | 28.52 | 28.20 | 28.37 | 9,942,733 | +0.31(+1.12%) |
Jan 12, 2018 | 28.06 | 28.06 | 28.06 | 0 | +0.49(+1.79%) | |
Jan 11, 2018 | 27.39 | 27.57 | 27.30 | 27.56 | 6,104,544 | +0.33(+1.21%) |
Jan 10, 2018 | 27.26 | 27.39 | 27.17 | 27.23 | 7,087,761 | -0.41(-1.49%) |
Jan 09, 2018 | 27.67 | 27.76 | 27.45 | 27.65 | 7,064,128 | -0.34(-1.20%) |
Jan 08, 2018 | 28.06 | 28.12 | 27.77 | 27.98 | 7,898,396 | -0.08(-0.29%) |
Jan 05, 2018 | 27.91 | 28.06 | 27.77 | 28.06 | 9,690,957 | +0.49(+1.76%) |
Jan 04, 2018 | 27.64 | 27.67 | 27.47 | 27.58 | 6,958,599 | +0.05(+0.19%) |
Jan 03, 2018 | 27.67 | 27.72 | 27.47 | 27.53 | 8,822,641 | -0.10(-0.38%) |
Jan 02, 2018 | 27.03 | 27.68 | 26.97 | 27.63 | 12,651,041 | +1.09(+4.12%) |
Dec 29, 2017 | 26.54 | 26.54 | 26.54 | 0 | -0.02(-0.08%) | |
Dec 28, 2017 | 26.68 | 26.72 | 26.51 | 26.56 | 6,424,101 | -0.04(-0.17%) |
Dec 27, 2017 | 26.63 | 26.72 | 26.52 | 26.61 | 5,306,744 | +0.14(+0.54%) |
Dec 26, 2017 | 26.26 | 26.58 | 26.24 | 26.46 | 4,480,347 | +0.18(+0.68%) |
Dec 22, 2017 | 26.48 | 26.49 | 26.27 | 26.28 | 4,508,766 | -0.31(-1.18%) |
Dec 21, 2017 | 26.54 | 26.74 | 26.52 | 26.60 | 5,792,164 | +0.15(+0.57%) |
Dec 20, 2017 | 26.71 | 26.72 | 26.43 | 26.45 | 6,385,647 | -0.01(-0.03%) |
Dec 19, 2017 | 26.53 | 26.58 | 26.42 | 26.46 | 7,104,654 | +0.04(+0.17%) |
Dec 18, 2017 | 26.55 | 26.56 | 26.40 | 26.41 | 8,815,802 | +0.23(+0.89%) |
Dec 15, 2017 | 26.22 | 26.28 | 26.06 | 26.18 | 9,353,457 | -0.19(-0.71%) |
Dec 14, 2017 | 26.54 | 26.55 | 26.30 | 26.37 | 9,684,589 | -0.25(-0.96%) |
Dec 13, 2017 | 26.76 | 26.82 | 26.53 | 26.62 | 9,164,601 | +0.04(+0.17%) |
Dec 12, 2017 | 26.57 | 26.63 | 26.53 | 26.58 | 6,221,429 | +0.16(+0.59%) |
Dec 11, 2017 | 26.45 | 26.54 | 26.38 | 26.42 | 5,138,534 | +0.10(+0.40%) |
Dec 08, 2017 | 26.14 | 26.32 | 26.10 | 26.31 | 6,055,276 | +0.25(+0.95%) |
Dec 07, 2017 | 26.02 | 26.10 | 25.94 | 26.07 | 8,717,954 | +0.13(+0.52%) |
Dec 06, 2017 | 26.01 | 26.21 | 25.83 | 25.93 | 7,714,579 | -0.15(-0.57%) |
Dec 05, 2017 | 26.10 | 26.31 | 26.05 | 26.08 | 8,011,836 | -0.10(-0.40%) |
Dec 04, 2017 | 26.49 | 26.61 | 26.19 | 26.19 | 5,661,111 | -0.24(-0.91%) |