Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 26.19 | 26.28 | 25.89 | 25.90 | 1,532,401 | -0.20(-0.77%) |
Feb 27, 2018 | 25.97 | 26.58 | 25.83 | 26.10 | 1,725,057 | +0.11(+0.44%) |
Feb 26, 2018 | 25.49 | 26.00 | 25.48 | 25.99 | 1,294,152 | +0.54(+2.14%) |
Feb 23, 2018 | 25.48 | 25.60 | 25.18 | 25.44 | 1,376,268 | +0.27(+1.06%) |
Feb 22, 2018 | 25.17 | 1,181,671 | -0.02(-0.08%) | |||
Feb 21, 2018 | 25.27 | 25.45 | 25.13 | 25.19 | 1,363,964 | -0.03(-0.11%) |
Feb 20, 2018 | 25.04 | 25.51 | 25.03 | 25.22 | 1,435,602 | +0.01(+0.04%) |
Feb 16, 2018 | 25.21 | 25.21 | 25.21 | 0 | -0.09(-0.34%) | |
Feb 15, 2018 | 25.16 | 25.32 | 24.87 | 25.30 | 1,250,514 | +0.32(+1.26%) |
Feb 14, 2018 | 24.39 | 25.02 | 24.39 | 24.98 | 1,101,151 | +0.50(+2.03%) |
Feb 13, 2018 | 24.50 | 24.61 | 24.20 | 24.49 | 1,940,170 | -0.13(-0.54%) |
Feb 12, 2018 | 24.36 | 24.80 | 24.23 | 24.62 | 2,755,539 | +0.37(+1.53%) |
Feb 09, 2018 | 24.12 | 24.43 | 23.63 | 24.25 | 2,684,945 | +0.49(+2.05%) |
Feb 08, 2018 | 24.15 | 24.60 | 23.75 | 23.76 | 2,658,098 | -0.26(-1.07%) |
Feb 07, 2018 | 23.63 | 24.19 | 23.40 | 24.02 | 2,549,961 | +0.30(+1.25%) |
Feb 06, 2018 | 22.81 | 23.94 | 22.59 | 23.72 | 3,731,151 | +0.17(+0.73%) |
Feb 05, 2018 | 23.83 | 24.05 | 23.22 | 23.55 | 1,502,789 | -0.54(-2.25%) |
Feb 02, 2018 | 24.63 | 24.65 | 24.05 | 24.10 | 1,910,766 | -0.72(-2.92%) |
Feb 01, 2018 | 24.14 | 25.06 | 23.99 | 24.82 | 3,014,359 | +0.58(+2.40%) |
Jan 31, 2018 | 24.91 | 25.13 | 24.23 | 24.24 | 2,094,370 | -0.41(-1.66%) |
Jan 30, 2018 | 24.34 | 24.74 | 24.34 | 24.65 | 2,043,215 | -0.10(-0.39%) |
Jan 29, 2018 | 25.11 | 25.23 | 24.73 | 24.74 | 2,627,533 | -0.54(-2.15%) |
Jan 26, 2018 | 24.99 | 25.31 | 24.75 | 25.29 | 2,609,998 | -0.25(-0.97%) |
Jan 25, 2018 | 25.76 | 25.94 | 25.41 | 25.53 | 1,631,928 | -0.07(-0.26%) |
Jan 24, 2018 | 25.93 | 26.02 | 25.48 | 25.60 | 1,771,977 | -0.22(-0.85%) |
Jan 23, 2018 | 25.41 | 25.98 | 25.41 | 25.82 | 2,262,391 | +0.45(+1.77%) |
Jan 22, 2018 | 25.57 | 25.57 | 25.01 | 25.37 | 3,578,036 | -0.73(-2.81%) |
Jan 19, 2018 | 26.94 | 26.94 | 26.11 | 26.11 | 3,531,753 | -0.55(-2.07%) |
Jan 18, 2018 | 26.88 | 27.30 | 26.66 | 26.66 | 2,904,976 | -0.46(-1.69%) |
Jan 17, 2018 | 26.43 | 27.17 | 26.25 | 27.12 | 4,558,092 | +0.90(+3.42%) |
Jan 16, 2018 | 26.56 | 26.90 | 26.07 | 26.22 | 3,452,732 | -0.14(-0.54%) |
Jan 12, 2018 | 26.36 | 26.36 | 26.36 | 0 | +0.21(+0.80%) | |
Jan 11, 2018 | 25.73 | 26.18 | 25.64 | 26.15 | 1,804,816 | +0.50(+1.93%) |
Jan 10, 2018 | 25.78 | 25.66 | 1,648,415 | -0.01(-0.04%) | ||
Jan 09, 2018 | 25.86 | 26.10 | 25.66 | 25.67 | 1,975,903 | -0.14(-0.55%) |
Jan 08, 2018 | 25.91 | 25.97 | 25.57 | 25.81 | 2,414,348 | -0.10(-0.40%) |
Jan 05, 2018 | 26.20 | 26.24 | 25.88 | 25.92 | 1,790,996 | -0.11(-0.44%) |
Jan 04, 2018 | 25.94 | 26.11 | 25.69 | 26.03 | 2,411,184 | +0.25(+0.96%) |
Jan 03, 2018 | 25.54 | 25.87 | 25.45 | 25.78 | 2,182,840 | +0.33(+1.31%) |
Jan 02, 2018 | 25.26 | 25.47 | 25.02 | 25.45 | 2,237,665 | +0.43(+1.71%) |
Dec 29, 2017 | 25.02 | 25.02 | 25.02 | 0 | +0.01(+0.04%) | |
Dec 28, 2017 | 25.13 | 25.25 | 24.94 | 25.01 | 1,327,489 | +0.00(+0.00%) |
Dec 27, 2017 | 25.02 | 25.14 | 24.96 | 25.01 | 2,508,442 | +0.00(+0.00%) |
Dec 26, 2017 | 25.01 | 25.29 | 24.82 | 25.01 | 2,375,525 | -0.44(-1.72%) |
Dec 22, 2017 | 25.60 | 25.89 | 25.42 | 25.45 | 2,150,232 | -0.24(-0.93%) |
Dec 21, 2017 | 25.69 | 25.72 | 25.44 | 25.69 | 2,350,853 | +0.05(+0.19%) |
Dec 20, 2017 | 25.71 | 25.96 | 25.37 | 25.64 | 2,824,291 | +0.14(+0.56%) |
Dec 19, 2017 | 25.84 | 25.84 | 25.40 | 25.50 | 4,666,685 | -0.20(-0.78%) |
Dec 18, 2017 | 26.97 | 27.11 | 25.61 | 25.70 | 6,633,062 | -0.87(-3.26%) |
Dec 15, 2017 | 26.97 | 27.24 | 26.42 | 26.56 | 10,101,818 | +0.40(+1.53%) |
Dec 14, 2017 | 27.18 | 27.24 | 26.17 | 26.16 | 6,354,129 | -1.03(-3.79%) |
Dec 13, 2017 | 27.17 | 27.65 | 27.03 | 27.19 | 3,285,970 | +0.10(+0.39%) |
Dec 12, 2017 | 27.04 | 27.51 | 27.04 | 27.09 | 2,834,440 | +0.02(+0.07%) |
Dec 11, 2017 | 26.56 | 27.25 | 26.54 | 27.07 | 2,717,640 | +0.50(+1.87%) |
Dec 08, 2017 | 26.64 | 27.07 | 26.56 | 26.57 | 2,771,919 | +0.15(+0.58%) |
Dec 07, 2017 | 26.36 | 26.87 | 26.33 | 26.42 | 2,817,034 | +0.15(+0.58%) |
Dec 06, 2017 | 26.49 | 26.65 | 26.26 | 26.27 | 2,911,797 | -0.60(-2.23%) |
Dec 05, 2017 | 27.49 | 27.53 | 26.83 | 26.87 | 2,963,123 | -0.52(-1.91%) |
Dec 04, 2017 | 27.52 | 27.66 | 27.46 | 27.39 | 3,403,701 | +0.15(+0.56%) |