Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 25.74 | 25.97 | 25.50 | 25.50 | 867,231 | -0.09(-0.35%) |
Feb 27, 2018 | 26.37 | 26.41 | 25.59 | 25.59 | 1,425,295 | -0.71(-2.70%) |
Feb 26, 2018 | 25.80 | 26.44 | 25.66 | 26.30 | 2,072,574 | +0.70(+2.73%) |
Feb 23, 2018 | 24.97 | 25.64 | 24.97 | 25.60 | 1,593,490 | +0.69(+2.77%) |
Feb 22, 2018 | 24.86 | 24.91 | 24.54 | 24.91 | 1,538,248 | +0.23(+0.93%) |
Feb 21, 2018 | 25.30 | 25.50 | 24.66 | 24.68 | 1,387,085 | -0.24(-0.96%) |
Feb 20, 2018 | 25.20 | 25.41 | 24.88 | 24.92 | 1,815,596 | -0.50(-1.97%) |
Feb 16, 2018 | 25.42 | 25.42 | 25.42 | 0 | -0.49(-1.89%) | |
Feb 15, 2018 | 25.37 | 25.94 | 24.87 | 25.91 | 3,173,337 | +1.14(+4.60%) |
Feb 14, 2018 | 24.67 | 25.02 | 24.61 | 24.77 | 1,689,344 | +0.02(+0.08%) |
Feb 13, 2018 | 24.64 | 24.83 | 24.24 | 24.75 | 1,818,712 | +0.08(+0.32%) |
Feb 12, 2018 | 23.35 | 24.80 | 23.12 | 24.67 | 2,326,426 | +1.50(+6.47%) |
Feb 09, 2018 | 23.56 | 23.98 | 22.60 | 23.17 | 1,932,119 | -0.29(-1.24%) |
Feb 08, 2018 | 24.49 | 24.49 | 23.45 | 23.46 | 1,805,203 | -0.97(-3.97%) |
Feb 07, 2018 | 24.01 | 24.39 | 23.85 | 24.43 | 1,707,911 | +0.35(+1.45%) |
Feb 06, 2018 | 23.79 | 24.16 | 23.26 | 24.08 | 2,021,301 | -0.27(-1.11%) |
Feb 05, 2018 | 25.20 | 25.20 | 24.14 | 24.35 | 1,303,566 | -1.12(-4.40%) |
Feb 02, 2018 | 25.73 | 25.85 | 25.46 | 25.47 | 1,427,928 | -0.32(-1.24%) |
Feb 01, 2018 | 25.30 | 26.00 | 25.30 | 25.79 | 1,906,793 | +0.49(+1.94%) |
Jan 31, 2018 | 25.35 | 25.58 | 25.19 | 25.30 | 1,071,744 | +0.06(+0.24%) |
Jan 30, 2018 | 25.05 | 25.29 | 25.01 | 25.24 | 1,536,452 | +0.20(+0.80%) |
Jan 29, 2018 | 25.30 | 25.46 | 25.01 | 25.04 | 745,546 | -0.32(-1.26%) |
Jan 26, 2018 | 25.45 | 25.57 | 25.32 | 25.36 | 1,153,200 | -0.05(-0.20%) |
Jan 25, 2018 | 25.49 | 25.59 | 25.32 | 25.41 | 1,763,454 | +0.02(+0.08%) |
Jan 24, 2018 | 25.60 | 25.83 | 25.29 | 25.39 | 1,600,572 | -0.15(-0.59%) |
Jan 23, 2018 | 25.50 | 25.67 | 25.35 | 25.54 | 1,449,779 | +0.04(+0.16%) |
Jan 22, 2018 | 25.58 | 25.71 | 25.40 | 25.50 | 1,038,326 | -0.08(-0.31%) |
Jan 19, 2018 | 25.71 | 25.71 | 25.25 | 25.58 | 1,152,375 | -0.04(-0.16%) |
Jan 18, 2018 | 25.69 | 25.98 | 25.58 | 25.62 | 1,240,596 | -0.18(-0.70%) |
Jan 17, 2018 | 25.62 | 25.99 | 25.52 | 25.80 | 6,152,237 | +0.32(+1.26%) |
Jan 16, 2018 | 25.50 | 25.66 | 25.27 | 25.48 | 1,644,541 | -0.01(-0.04%) |
Jan 12, 2018 | 25.49 | 25.49 | 25.49 | 0 | -0.02(-0.08%) | |
Jan 11, 2018 | 25.36 | 25.43 | 25.16 | 25.51 | 1,597,602 | +0.25(+0.99%) |
Jan 10, 2018 | 25.22 | 25.26 | 699,360 | -0.43(-1.67%) | ||
Jan 09, 2018 | 26.07 | 26.17 | 25.68 | 25.69 | 1,136,234 | -0.26(-1.00%) |
Jan 08, 2018 | 26.00 | 26.09 | 25.77 | 25.95 | 1,518,578 | -0.05(-0.19%) |
Jan 05, 2018 | 26.03 | 26.12 | 25.95 | 26.00 | 944,344 | +0.03(+0.12%) |
Jan 04, 2018 | 26.08 | 26.20 | 25.92 | 25.97 | 1,460,150 | -0.02(-0.08%) |
Jan 03, 2018 | 25.83 | 26.02 | 25.57 | 25.99 | 1,360,704 | +0.22(+0.85%) |
Jan 02, 2018 | 25.70 | 25.86 | 25.67 | 25.77 | 1,401,345 | +0.08(+0.31%) |
Dec 29, 2017 | 25.69 | 25.69 | 25.69 | 0 | -0.31(-1.19%) | |
Dec 28, 2017 | 26.06 | 26.18 | 25.85 | 26.00 | 741,527 | +0.02(+0.08%) |
Dec 27, 2017 | 26.16 | 26.29 | 25.88 | 25.98 | 1,192,713 | -0.04(-0.15%) |
Dec 26, 2017 | 26.17 | 26.26 | 25.84 | 26.02 | 854,086 | -0.21(-0.80%) |
Dec 22, 2017 | 26.91 | 26.91 | 26.21 | 26.23 | 2,432,040 | -0.67(-2.49%) |
Dec 21, 2017 | 26.57 | 27.03 | 26.45 | 26.90 | 2,957,054 | +0.40(+1.51%) |
Dec 20, 2017 | 25.93 | 26.68 | 25.90 | 26.50 | 2,294,768 | +0.68(+2.63%) |
Dec 19, 2017 | 25.25 | 25.94 | 24.85 | 25.82 | 3,041,403 | +0.07(+0.27%) |
Dec 18, 2017 | 26.16 | 26.28 | 25.71 | 25.75 | 2,678,909 | -0.07(-0.27%) |
Dec 15, 2017 | 27.04 | 27.16 | 25.70 | 25.82 | 6,461,789 | -1.15(-4.26%) |
Dec 14, 2017 | 28.30 | 28.38 | 26.47 | 26.97 | 3,659,268 | -1.80(-6.26%) |
Dec 13, 2017 | 29.24 | 29.32 | 28.74 | 28.77 | 1,510,186 | -0.36(-1.24%) |
Dec 12, 2017 | 29.26 | 29.50 | 29.09 | 29.13 | 2,346,237 | -0.29(-0.99%) |
Dec 11, 2017 | 29.32 | 29.57 | 29.15 | 29.42 | 963,181 | +0.11(+0.38%) |
Dec 08, 2017 | 29.24 | 29.40 | 29.06 | 29.31 | 763,996 | +0.17(+0.58%) |
Dec 07, 2017 | 28.96 | 29.27 | 28.85 | 29.14 | 1,201,560 | +0.20(+0.69%) |
Dec 06, 2017 | 29.31 | 29.47 | 28.92 | 28.94 | 1,342,358 | -0.40(-1.36%) |
Dec 05, 2017 | 29.75 | 29.87 | 29.21 | 29.34 | 2,123,469 | -0.31(-1.05%) |
Dec 04, 2017 | 29.95 | 29.95 | 29.60 | 29.65 | 1,129,357 | -0.03(-0.10%) |