Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 27.77 | 27.82 | 27.34 | 27.34 | 3,271,058 | -0.15(-0.55%) |
Feb 27, 2018 | 27.80 | 27.82 | 27.49 | 27.49 | 2,424,193 | -0.37(-1.32%) |
Feb 26, 2018 | 27.71 | 27.87 | 27.71 | 27.86 | 3,282,948 | +0.12(+0.43%) |
Feb 23, 2018 | 27.64 | 27.79 | 27.57 | 27.74 | 3,694,022 | +0.20(+0.74%) |
Feb 22, 2018 | 27.49 | 27.54 | 3,901,618 | +0.01(+0.02%) | ||
Feb 21, 2018 | 27.64 | 27.87 | 27.53 | 27.53 | 4,672,972 | -0.10(-0.35%) |
Feb 20, 2018 | 27.91 | 27.98 | 27.57 | 27.63 | 5,509,428 | -0.27(-0.98%) |
Feb 16, 2018 | 27.90 | 27.90 | 27.90 | 0 | +0.29(+1.05%) | |
Feb 15, 2018 | 27.54 | 27.67 | 27.41 | 27.61 | 4,467,485 | +0.36(+1.33%) |
Feb 14, 2018 | 26.80 | 27.32 | 26.75 | 27.25 | 4,651,939 | +0.27(+0.99%) |
Feb 13, 2018 | 26.83 | 27.04 | 26.78 | 26.99 | 5,356,177 | +0.14(+0.52%) |
Feb 12, 2018 | 26.86 | 27.00 | 26.78 | 26.84 | 7,985,703 | -0.16(-0.60%) |
Feb 09, 2018 | 26.81 | 27.17 | 26.33 | 27.01 | 7,934,023 | +0.24(+0.88%) |
Feb 08, 2018 | 27.74 | 27.76 | 26.76 | 26.77 | 9,905,610 | +0.10(+0.39%) |
Feb 07, 2018 | 26.17 | 26.39 | 26.14 | 26.67 | 9,010,291 | +0.03(+0.11%) |
Feb 06, 2018 | 25.90 | 26.87 | 25.82 | 26.64 | 12,272,402 | +0.18(+0.67%) |
Feb 05, 2018 | 26.96 | 27.01 | 26.29 | 26.46 | 8,449,730 | -1.00(-3.64%) |
Feb 02, 2018 | 27.76 | 27.81 | 27.45 | 27.46 | 4,517,796 | -0.36(-1.30%) |
Feb 01, 2018 | 27.90 | 28.01 | 27.80 | 27.82 | 4,392,802 | +0.06(+0.21%) |
Jan 31, 2018 | 28.24 | 28.27 | 27.71 | 27.76 | 6,320,014 | -0.44(-1.57%) |
Jan 30, 2018 | 28.39 | 28.45 | 28.15 | 28.21 | 5,071,713 | -0.27(-0.94%) |
Jan 29, 2018 | 28.55 | 28.56 | 28.35 | 28.47 | 5,327,127 | -0.42(-1.46%) |
Jan 26, 2018 | 28.82 | 28.90 | 28.70 | 28.89 | 5,795,641 | +0.50(+1.77%) |
Jan 25, 2018 | 28.81 | 29.07 | 28.28 | 28.39 | 6,345,719 | -0.21(-0.75%) |
Jan 24, 2018 | 28.59 | 28.80 | 28.50 | 28.61 | 6,780,032 | -0.03(-0.10%) |
Jan 23, 2018 | 28.70 | 28.85 | 28.53 | 28.64 | 4,800,528 | +0.10(+0.34%) |
Jan 22, 2018 | 28.40 | 28.54 | 28.32 | 28.54 | 5,706,025 | +0.27(+0.94%) |
Jan 19, 2018 | 28.23 | 28.36 | 28.11 | 28.27 | 4,699,448 | +0.02(+0.08%) |
Jan 18, 2018 | 28.11 | 28.26 | 28.11 | 28.25 | 5,831,587 | +0.01(+0.05%) |
Jan 17, 2018 | 28.27 | 28.32 | 28.15 | 28.24 | 8,633,938 | +0.17(+0.61%) |
Jan 16, 2018 | 27.95 | 28.21 | 27.90 | 28.07 | 10,050,955 | +0.31(+1.12%) |
Jan 12, 2018 | 27.76 | 27.76 | 27.76 | 0 | +0.49(+1.79%) | |
Jan 11, 2018 | 27.10 | 27.27 | 27.01 | 27.27 | 6,170,989 | +0.33(+1.21%) |
Jan 10, 2018 | 26.97 | 27.10 | 26.88 | 26.94 | 7,164,908 | -0.41(-1.49%) |
Jan 09, 2018 | 27.37 | 27.46 | 27.16 | 27.35 | 7,141,018 | -0.33(-1.20%) |
Jan 08, 2018 | 27.76 | 27.82 | 27.47 | 27.68 | 7,984,367 | -0.08(-0.29%) |
Jan 05, 2018 | 27.61 | 27.76 | 27.47 | 27.76 | 9,796,438 | +0.48(+1.76%) |
Jan 04, 2018 | 27.34 | 27.37 | 27.18 | 27.28 | 7,034,341 | +0.05(+0.19%) |
Jan 03, 2018 | 27.37 | 27.42 | 27.17 | 27.23 | 8,918,672 | -0.10(-0.38%) |
Jan 02, 2018 | 26.74 | 27.38 | 26.68 | 27.33 | 12,788,742 | +1.08(+4.12%) |
Dec 29, 2017 | 26.25 | 26.25 | 26.25 | 0 | -0.02(-0.08%) | |
Dec 28, 2017 | 26.39 | 26.43 | 26.22 | 26.27 | 6,494,024 | -0.04(-0.17%) |
Dec 27, 2017 | 26.34 | 26.43 | 26.23 | 26.32 | 5,364,505 | +0.14(+0.54%) |
Dec 26, 2017 | 25.98 | 26.30 | 25.96 | 26.18 | 4,529,113 | +0.18(+0.68%) |
Dec 22, 2017 | 26.19 | 26.20 | 25.99 | 26.00 | 4,557,842 | -0.31(-1.18%) |
Dec 21, 2017 | 26.25 | 26.45 | 26.24 | 26.31 | 5,855,209 | +0.15(+0.57%) |
Dec 20, 2017 | 26.42 | 26.43 | 26.14 | 26.16 | 6,455,151 | -0.01(-0.03%) |
Dec 19, 2017 | 26.25 | 26.30 | 26.13 | 26.17 | 7,181,985 | +0.04(+0.17%) |
Dec 18, 2017 | 26.27 | 26.27 | 26.11 | 26.13 | 8,911,758 | +0.23(+0.89%) |
Dec 15, 2017 | 25.93 | 25.99 | 25.78 | 25.90 | 9,455,265 | -0.18(-0.71%) |
Dec 14, 2017 | 26.25 | 26.27 | 26.02 | 26.08 | 9,790,002 | -0.25(-0.96%) |
Dec 13, 2017 | 26.47 | 26.53 | 26.25 | 26.33 | 9,264,354 | +0.04(+0.17%) |
Dec 12, 2017 | 26.28 | 26.34 | 26.25 | 26.29 | 6,289,147 | +0.16(+0.59%) |
Dec 11, 2017 | 26.16 | 26.25 | 26.09 | 26.13 | 5,194,465 | +0.10(+0.40%) |
Dec 08, 2017 | 25.86 | 26.04 | 25.82 | 26.03 | 6,121,185 | +0.24(+0.95%) |
Dec 07, 2017 | 25.74 | 25.82 | 25.66 | 25.79 | 8,812,845 | +0.13(+0.52%) |
Dec 06, 2017 | 25.73 | 25.93 | 25.55 | 25.65 | 7,798,548 | -0.15(-0.57%) |
Dec 05, 2017 | 25.82 | 26.03 | 25.77 | 25.80 | 8,099,042 | -0.10(-0.40%) |
Dec 04, 2017 | 26.20 | 26.32 | 25.90 | 25.90 | 5,722,730 | -0.24(-0.91%) |