Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 27.34 | 27.72 | 27.00 | 27.00 | 585,599 | -0.25(-0.92%) |
Feb 27, 2018 | 28.15 | 28.38 | 27.25 | 27.25 | 810,877 | -0.97(-3.44%) |
Feb 26, 2018 | 27.59 | 28.27 | 27.41 | 28.22 | 1,339,307 | +0.76(+2.77%) |
Feb 23, 2018 | 26.75 | 27.48 | 26.22 | 27.46 | 1,156,423 | +0.91(+3.43%) |
Feb 22, 2018 | 26.55 | 2,464,362 | -0.43(-1.59%) | |||
Feb 21, 2018 | 26.93 | 27.52 | 26.82 | 26.98 | 922,372 | +0.03(+0.11%) |
Feb 20, 2018 | 27.21 | 27.61 | 26.75 | 26.95 | 609,670 | -0.35(-1.28%) |
Feb 16, 2018 | 27.30 | 27.30 | 27.30 | 0 | -0.29(-1.05%) | |
Feb 15, 2018 | 27.61 | 27.79 | 27.22 | 27.59 | 1,047,304 | +0.21(+0.77%) |
Feb 14, 2018 | 26.33 | 27.43 | 26.30 | 27.38 | 946,426 | +0.83(+3.13%) |
Feb 13, 2018 | 26.36 | 26.56 | 26.20 | 26.55 | 950,203 | -0.01(-0.04%) |
Feb 12, 2018 | 26.11 | 26.66 | 25.89 | 26.56 | 1,109,553 | +0.66(+2.55%) |
Feb 09, 2018 | 24.97 | 26.15 | 24.70 | 25.90 | 1,115,457 | +1.16(+4.69%) |
Feb 08, 2018 | 25.48 | 25.61 | 24.74 | 24.74 | 931,933 | -0.68(-2.68%) |
Feb 07, 2018 | 26.04 | 26.05 | 25.16 | 25.42 | 1,087,166 | -0.65(-2.49%) |
Feb 06, 2018 | 24.52 | 26.15 | 24.41 | 26.07 | 1,345,341 | +0.65(+2.56%) |
Feb 05, 2018 | 26.06 | 26.68 | 24.82 | 25.42 | 1,077,812 | -1.01(-3.82%) |
Feb 02, 2018 | 26.94 | 27.11 | 26.39 | 26.43 | 592,928 | -0.55(-2.04%) |
Feb 01, 2018 | 27.28 | 27.73 | 26.91 | 26.98 | 990,441 | -0.52(-1.89%) |
Jan 31, 2018 | 28.21 | 28.27 | 27.30 | 27.50 | 929,100 | -0.54(-1.93%) |
Jan 30, 2018 | 28.23 | 28.35 | 27.15 | 28.04 | 905,616 | -0.49(-1.72%) |
Jan 29, 2018 | 28.43 | 28.63 | 28.13 | 28.53 | 692,297 | +0.07(+0.25%) |
Jan 26, 2018 | 27.52 | 28.66 | 27.52 | 28.46 | 941,972 | +1.04(+3.79%) |
Jan 25, 2018 | 27.87 | 27.88 | 27.08 | 27.42 | 1,195,866 | -0.17(-0.62%) |
Jan 24, 2018 | 28.37 | 28.63 | 27.54 | 27.59 | 1,285,160 | -0.77(-2.72%) |
Jan 23, 2018 | 30.12 | 30.15 | 28.22 | 28.36 | 1,536,582 | -1.79(-5.94%) |
Jan 22, 2018 | 31.16 | 31.16 | 30.06 | 30.15 | 601,330 | -1.12(-3.58%) |
Jan 19, 2018 | 31.05 | 31.60 | 30.73 | 31.27 | 687,021 | +0.15(+0.48%) |
Jan 18, 2018 | 30.80 | 31.16 | 30.66 | 31.12 | 1,274,197 | +0.29(+0.94%) |
Jan 17, 2018 | 31.26 | 31.26 | 30.64 | 30.83 | 551,572 | -0.12(-0.39%) |
Jan 16, 2018 | 31.93 | 32.37 | 30.69 | 30.95 | 448,444 | -0.86(-2.70%) |
Jan 12, 2018 | 31.81 | 31.81 | 31.81 | 0 | +0.04(+0.13%) | |
Jan 11, 2018 | 31.87 | 32.09 | 31.60 | 31.77 | 508,661 | -0.04(-0.13%) |
Jan 10, 2018 | 31.66 | 31.85 | 31.42 | 31.81 | 702,299 | -0.16(-0.50%) |
Jan 09, 2018 | 31.96 | 32.23 | 31.63 | 31.97 | 1,015,769 | +0.04(+0.13%) |
Jan 08, 2018 | 31.10 | 32.62 | 30.93 | 31.93 | 947,358 | +0.79(+2.54%) |
Jan 05, 2018 | 30.73 | 31.18 | 30.61 | 31.14 | 375,703 | +0.40(+1.30%) |
Jan 04, 2018 | 30.86 | 31.09 | 30.58 | 30.74 | 432,322 | +0.06(+0.20%) |
Jan 03, 2018 | 31.16 | 31.29 | 30.47 | 30.68 | 908,213 | -0.48(-1.54%) |
Jan 02, 2018 | 31.25 | 31.45 | 31.05 | 31.16 | 504,421 | -0.04(-0.13%) |
Dec 29, 2017 | 31.20 | 31.20 | 31.20 | 0 | -0.24(-0.76%) | |
Dec 28, 2017 | 31.51 | 31.63 | 31.25 | 31.44 | 249,670 | +0.06(+0.19%) |
Dec 27, 2017 | 30.90 | 31.45 | 30.74 | 31.38 | 361,443 | +0.54(+1.75%) |
Dec 26, 2017 | 32.12 | 32.24 | 30.79 | 30.84 | 539,790 | -1.36(-4.22%) |
Dec 22, 2017 | 32.46 | 32.55 | 32.09 | 32.20 | 463,518 | -0.14(-0.43%) |
Dec 21, 2017 | 32.23 | 32.48 | 31.94 | 32.34 | 617,290 | +0.19(+0.59%) |
Dec 20, 2017 | 31.73 | 32.31 | 31.70 | 32.15 | 624,021 | +0.54(+1.71%) |
Dec 19, 2017 | 31.54 | 31.86 | 31.19 | 31.61 | 688,308 | -0.08(-0.25%) |
Dec 18, 2017 | 31.90 | 32.21 | 31.51 | 31.69 | 597,284 | +0.00(+0.00%) |
Dec 15, 2017 | 31.39 | 31.95 | 31.18 | 31.69 | 2,036,552 | +0.41(+1.31%) |
Dec 14, 2017 | 31.08 | 31.54 | 31.08 | 31.28 | 656,438 | +0.27(+0.87%) |
Dec 13, 2017 | 30.65 | 31.30 | 30.48 | 31.01 | 590,925 | +0.37(+1.21%) |
Dec 12, 2017 | 29.95 | 30.96 | 29.95 | 30.64 | 722,124 | +0.74(+2.47%) |
Dec 11, 2017 | 30.41 | 30.68 | 29.82 | 29.90 | 801,535 | -0.46(-1.52%) |
Dec 08, 2017 | 30.92 | 31.02 | 30.29 | 30.36 | 597,933 | +0.00(+0.00%) |
Dec 07, 2017 | 30.44 | 31.30 | 30.37 | 574,576 | +0.00(+0.00%) | |
Dec 06, 2017 | 30.02 | 30.70 | 30.02 | 30.59 | 1,240,837 | +0.60(+2.00%) |
Dec 05, 2017 | 30.34 | 31.13 | 29.90 | 29.99 | 779,073 | -0.30(-0.99%) |
Dec 04, 2017 | 31.61 | 31.67 | 30.17 | 30.29 | 623,665 | -0.90(-2.89%) |