Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 27.31 | 27.35 | 26.83 | 26.83 | 207,816 | -0.42(-1.53%) |
Feb 27, 2018 | 27.71 | 27.78 | 27.24 | 27.24 | 829,413 | -0.44(-1.60%) |
Feb 26, 2018 | 27.61 | 27.71 | 27.42 | 27.68 | 257,377 | +0.19(+0.68%) |
Feb 23, 2018 | 27.30 | 27.51 | 27.19 | 27.50 | 145,160 | +0.35(+1.30%) |
Feb 22, 2018 | 27.14 | 27.14 | 148,770 | -0.05(-0.17%) | ||
Feb 21, 2018 | 27.24 | 27.63 | 27.16 | 27.19 | 241,503 | +0.00(+0.00%) |
Feb 20, 2018 | 27.32 | 27.46 | 27.09 | 27.19 | 146,114 | -0.17(-0.63%) |
Feb 16, 2018 | 27.36 | 27.36 | 27.36 | 0 | +0.05(+0.20%) | |
Feb 15, 2018 | 27.21 | 27.31 | 26.93 | 27.31 | 164,394 | +0.28(+1.04%) |
Feb 14, 2018 | 26.44 | 27.07 | 26.36 | 27.03 | 153,236 | +0.47(+1.78%) |
Feb 13, 2018 | 26.36 | 26.60 | 26.31 | 26.55 | 199,142 | +0.09(+0.34%) |
Feb 12, 2018 | 26.28 | 26.63 | 26.07 | 26.46 | 209,244 | +0.20(+0.76%) |
Feb 09, 2018 | 26.26 | 26.45 | 25.49 | 26.26 | 317,485 | +0.23(+0.87%) |
Feb 08, 2018 | 26.81 | 27.17 | 26.04 | 26.04 | 190,730 | -0.75(-2.81%) |
Feb 07, 2018 | 26.79 | 26.97 | 26.62 | 26.79 | 144,177 | -0.02(-0.07%) |
Feb 06, 2018 | 26.00 | 26.93 | 25.86 | 26.81 | 376,083 | -0.07(-0.26%) |
Feb 05, 2018 | 27.32 | 27.41 | 26.55 | 26.88 | 296,931 | -0.66(-2.38%) |
Feb 02, 2018 | 27.93 | 27.93 | 27.47 | 27.53 | 180,290 | -0.53(-1.87%) |
Feb 01, 2018 | 27.93 | 28.14 | 27.88 | 28.06 | 130,290 | +0.04(+0.15%) |
Jan 31, 2018 | 28.26 | 28.35 | 27.94 | 28.02 | 216,481 | -0.15(-0.53%) |
Jan 30, 2018 | 28.27 | 28.31 | 28.07 | 28.17 | 189,929 | -0.24(-0.86%) |
Jan 29, 2018 | 28.51 | 28.63 | 28.41 | 28.41 | 229,699 | -0.21(-0.73%) |
Jan 26, 2018 | 28.59 | 28.62 | 28.46 | 28.62 | 207,973 | +0.14(+0.48%) |
Jan 25, 2018 | 28.63 | 28.63 | 28.35 | 28.49 | 195,192 | -0.01(-0.03%) |
Jan 24, 2018 | 28.78 | 28.78 | 28.39 | 28.49 | 220,274 | -0.15(-0.54%) |
Jan 23, 2018 | 28.53 | 28.71 | 28.45 | 28.65 | 399,095 | +0.08(+0.29%) |
Jan 22, 2018 | 28.39 | 28.57 | 28.36 | 28.57 | 222,105 | +0.15(+0.54%) |
Jan 19, 2018 | 28.09 | 28.42 | 28.06 | 28.41 | 1,177,081 | +0.34(+1.23%) |
Jan 18, 2018 | 28.26 | 28.26 | 28.04 | 28.07 | 1,578,937 | -0.20(-0.71%) |
Jan 17, 2018 | 28.18 | 28.33 | 28.05 | 28.27 | 574,122 | +0.27(+0.97%) |
Jan 16, 2018 | 28.49 | 28.58 | 27.99 | 28.00 | 554,168 | -0.36(-1.28%) |
Jan 12, 2018 | 28.36 | 28.36 | 28.36 | 0 | +0.10(+0.35%) | |
Jan 11, 2018 | 27.83 | 28.27 | 27.81 | 28.26 | 265,296 | +0.49(+1.76%) |
Jan 10, 2018 | 27.74 | 27.83 | 27.62 | 27.77 | 877,024 | +0.00(+0.00%) |
Jan 09, 2018 | 27.84 | 27.88 | 27.75 | 27.77 | 237,039 | -0.03(-0.10%) |
Jan 08, 2018 | 27.71 | 27.82 | 27.55 | 27.80 | 470,429 | +0.04(+0.13%) |
Jan 05, 2018 | 27.73 | 27.76 | 27.60 | 27.76 | 333,929 | +0.06(+0.23%) |
Jan 04, 2018 | 27.82 | 27.82 | 27.62 | 27.70 | 543,737 | +0.02(+0.07%) |
Jan 03, 2018 | 27.57 | 27.69 | 27.55 | 27.68 | 536,683 | +0.07(+0.26%) |
Jan 02, 2018 | 27.45 | 27.62 | 27.41 | 27.61 | 433,708 | +0.26(+0.96%) |
Dec 29, 2017 | 27.34 | 27.34 | 27.34 | 0 | -0.21(-0.76%) | |
Dec 28, 2017 | 27.52 | 27.55 | 27.42 | 27.55 | 162,333 | +0.09(+0.33%) |
Dec 27, 2017 | 27.52 | 27.59 | 27.42 | 27.46 | 384,337 | -0.04(-0.13%) |
Dec 26, 2017 | 27.43 | 27.50 | 27.42 | 27.50 | 138,445 | +0.06(+0.23%) |
Dec 22, 2017 | 27.46 | 27.47 | 27.35 | 27.43 | 260,258 | -0.04(-0.13%) |
Dec 21, 2017 | 27.42 | 27.54 | 27.35 | 27.47 | 193,235 | +0.13(+0.46%) |
Dec 20, 2017 | 27.34 | 27.41 | 27.22 | 27.34 | 285,584 | +0.06(+0.23%) |
Dec 19, 2017 | 27.56 | 27.56 | 27.23 | 27.28 | 185,779 | -0.17(-0.63%) |
Dec 18, 2017 | 27.36 | 27.52 | 27.36 | 27.45 | 218,566 | +0.35(+1.31%) |
Dec 15, 2017 | 26.93 | 27.25 | 26.86 | 27.10 | 302,204 | +0.34(+1.28%) |
Dec 14, 2017 | 27.07 | 27.09 | 26.68 | 26.76 | 607,305 | -0.29(-1.07%) |
Dec 13, 2017 | 26.90 | 27.15 | 26.90 | 27.04 | 217,397 | +0.14(+0.54%) |
Dec 12, 2017 | 27.09 | 27.09 | 26.86 | 26.90 | 139,354 | -0.07(-0.27%) |
Dec 11, 2017 | 27.04 | 27.09 | 26.91 | 26.97 | 181,317 | -0.04(-0.13%) |
Dec 08, 2017 | 27.07 | 27.13 | 26.96 | 27.01 | 541,597 | +0.05(+0.20%) |
Dec 07, 2017 | 26.74 | 27.04 | 26.74 | 26.95 | 176,609 | +0.19(+0.71%) |
Dec 06, 2017 | 26.89 | 26.94 | 26.73 | 26.77 | 193,459 | -0.14(-0.54%) |
Dec 05, 2017 | 27.29 | 27.29 | 26.90 | 26.91 | 421,960 | -0.25(-0.93%) |
Dec 04, 2017 | 27.55 | 27.55 | 27.13 | 27.16 | 309,653 | -0.03(-0.10%) |