Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 24.64 | 24.98 | 24.33 | 24.33 | 649,865 | -0.23(-0.92%) |
Feb 27, 2018 | 25.37 | 25.57 | 24.56 | 24.56 | 899,867 | -0.87(-3.44%) |
Feb 26, 2018 | 24.86 | 25.47 | 24.70 | 25.43 | 1,486,289 | +0.68(+2.77%) |
Feb 23, 2018 | 24.10 | 24.76 | 23.63 | 24.74 | 1,283,335 | +0.82(+3.43%) |
Feb 22, 2018 | 23.92 | 2,734,814 | -0.39(-1.59%) | |||
Feb 21, 2018 | 24.27 | 24.80 | 24.17 | 24.31 | 1,023,598 | +0.03(+0.11%) |
Feb 20, 2018 | 24.52 | 24.88 | 24.10 | 24.28 | 676,578 | -0.32(-1.28%) |
Feb 16, 2018 | 24.60 | 24.60 | 24.60 | 0 | -0.26(-1.05%) | |
Feb 15, 2018 | 24.88 | 25.04 | 24.53 | 24.86 | 1,162,240 | +0.19(+0.77%) |
Feb 14, 2018 | 23.73 | 24.72 | 23.70 | 24.67 | 1,050,291 | +0.75(+3.13%) |
Feb 13, 2018 | 23.75 | 23.93 | 23.61 | 23.92 | 1,054,483 | -0.01(-0.04%) |
Feb 12, 2018 | 23.53 | 24.02 | 23.33 | 23.93 | 1,231,321 | +0.59(+2.55%) |
Feb 09, 2018 | 22.50 | 23.56 | 22.26 | 23.34 | 1,237,873 | +1.05(+4.69%) |
Feb 08, 2018 | 22.96 | 23.08 | 22.29 | 22.29 | 1,034,208 | -0.61(-2.68%) |
Feb 07, 2018 | 23.46 | 23.47 | 22.67 | 22.91 | 1,206,477 | -0.59(-2.49%) |
Feb 06, 2018 | 22.10 | 23.56 | 22.00 | 23.49 | 1,492,986 | +0.59(+2.56%) |
Feb 05, 2018 | 23.48 | 24.04 | 22.37 | 22.91 | 1,196,096 | -0.91(-3.82%) |
Feb 02, 2018 | 24.28 | 24.43 | 23.78 | 23.82 | 657,999 | -0.50(-2.04%) |
Feb 01, 2018 | 24.58 | 24.99 | 24.25 | 24.31 | 1,099,137 | -0.47(-1.89%) |
Jan 31, 2018 | 25.42 | 25.47 | 24.60 | 24.78 | 1,031,064 | -0.49(-1.93%) |
Jan 30, 2018 | 25.44 | 25.55 | 24.47 | 25.27 | 1,005,003 | -0.44(-1.72%) |
Jan 29, 2018 | 25.62 | 25.80 | 25.35 | 25.71 | 768,273 | +0.06(+0.25%) |
Jan 26, 2018 | 24.80 | 25.83 | 24.80 | 25.65 | 1,045,349 | +0.94(+3.79%) |
Jan 25, 2018 | 25.11 | 25.12 | 24.40 | 24.71 | 1,327,106 | -0.15(-0.62%) |
Jan 24, 2018 | 25.56 | 25.80 | 24.82 | 24.86 | 1,426,200 | -0.69(-2.71%) |
Jan 23, 2018 | 27.14 | 27.17 | 25.43 | 25.56 | 1,705,214 | -1.61(-5.94%) |
Jan 22, 2018 | 28.08 | 28.08 | 27.09 | 27.17 | 667,323 | -1.01(-3.58%) |
Jan 19, 2018 | 27.98 | 28.48 | 27.69 | 28.18 | 762,418 | +0.14(+0.48%) |
Jan 18, 2018 | 27.75 | 28.08 | 27.63 | 28.04 | 1,414,034 | +0.26(+0.94%) |
Jan 17, 2018 | 28.17 | 28.17 | 27.61 | 27.78 | 612,104 | -0.11(-0.39%) |
Jan 16, 2018 | 28.77 | 29.16 | 27.66 | 27.89 | 497,658 | -0.77(-2.70%) |
Jan 12, 2018 | 28.66 | 28.66 | 28.66 | 0 | +0.04(+0.13%) | |
Jan 11, 2018 | 28.72 | 28.92 | 28.48 | 28.63 | 564,484 | -0.04(-0.13%) |
Jan 10, 2018 | 28.53 | 28.70 | 28.31 | 28.66 | 779,373 | -0.14(-0.50%) |
Jan 09, 2018 | 28.80 | 29.04 | 28.50 | 28.81 | 1,127,245 | +0.04(+0.13%) |
Jan 08, 2018 | 28.02 | 29.39 | 27.87 | 28.77 | 1,051,326 | +0.71(+2.54%) |
Jan 05, 2018 | 27.69 | 28.10 | 27.58 | 28.06 | 416,934 | +0.36(+1.30%) |
Jan 04, 2018 | 27.81 | 28.02 | 27.56 | 27.70 | 479,767 | +0.05(+0.20%) |
Jan 03, 2018 | 28.08 | 28.20 | 27.46 | 27.65 | 1,007,885 | -0.43(-1.54%) |
Jan 02, 2018 | 28.16 | 28.34 | 27.98 | 28.08 | 559,778 | -0.04(-0.13%) |
Dec 29, 2017 | 28.11 | 28.11 | 28.11 | 0 | -0.22(-0.76%) | |
Dec 28, 2017 | 28.39 | 28.50 | 28.16 | 28.33 | 277,070 | +0.05(+0.19%) |
Dec 27, 2017 | 27.84 | 28.34 | 27.70 | 28.28 | 401,109 | +0.49(+1.75%) |
Dec 26, 2017 | 28.94 | 29.05 | 27.75 | 27.79 | 599,029 | -1.23(-4.22%) |
Dec 22, 2017 | 29.25 | 29.33 | 28.92 | 29.02 | 514,386 | -0.13(-0.43%) |
Dec 21, 2017 | 29.04 | 29.27 | 28.78 | 29.14 | 685,034 | +0.17(+0.59%) |
Dec 20, 2017 | 28.59 | 29.11 | 28.57 | 28.97 | 692,504 | +0.49(+1.71%) |
Dec 19, 2017 | 28.42 | 28.71 | 28.11 | 28.48 | 763,846 | -0.07(-0.25%) |
Dec 18, 2017 | 28.75 | 29.02 | 28.39 | 28.56 | 662,833 | +0.00(+0.00%) |
Dec 15, 2017 | 28.29 | 28.79 | 28.10 | 28.56 | 2,260,054 | +0.37(+1.31%) |
Dec 14, 2017 | 28.01 | 28.42 | 28.01 | 28.19 | 728,479 | +0.24(+0.87%) |
Dec 13, 2017 | 27.62 | 28.20 | 27.47 | 27.94 | 655,776 | +0.33(+1.21%) |
Dec 12, 2017 | 26.99 | 27.90 | 26.99 | 27.61 | 801,373 | +0.67(+2.47%) |
Dec 11, 2017 | 27.40 | 27.65 | 26.88 | 26.94 | 889,499 | -0.41(-1.52%) |
Dec 08, 2017 | 27.86 | 27.95 | 27.29 | 27.36 | 663,553 | +0.00(+0.00%) |
Dec 07, 2017 | 27.43 | 28.20 | 27.37 | 637,633 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.05 | 27.66 | 27.05 | 27.56 | 1,377,013 | +0.54(+2.00%) |
Dec 05, 2017 | 27.34 | 28.05 | 26.94 | 27.02 | 864,572 | -0.27(-0.99%) |
Dec 04, 2017 | 28.48 | 28.54 | 27.19 | 27.29 | 692,109 | -0.81(-2.89%) |