Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 27.15 | 27.56 | 27.08 | 27.31 | 4,929,534 | +0.33(+1.21%) |
Feb 27, 2018 | 27.74 | 27.87 | 26.84 | 26.98 | 2,023,510 | -0.84(-3.02%) |
Feb 26, 2018 | 27.88 | 27.91 | 27.19 | 27.82 | 1,696,758 | -0.08(-0.27%) |
Feb 23, 2018 | 27.99 | 28.20 | 27.70 | 27.90 | 1,101,938 | +0.04(+0.15%) |
Feb 22, 2018 | 27.79 | 27.86 | 1,003,932 | -0.06(-0.21%) | ||
Feb 21, 2018 | 27.78 | 28.43 | 27.78 | 27.92 | 1,718,918 | +0.14(+0.51%) |
Feb 20, 2018 | 27.48 | 28.19 | 27.31 | 27.77 | 2,203,368 | +0.32(+1.16%) |
Feb 16, 2018 | 27.45 | 27.45 | 27.45 | 0 | -0.47(-1.69%) | |
Feb 15, 2018 | 28.16 | 28.24 | 27.30 | 27.93 | 2,742,425 | +0.43(+1.56%) |
Feb 14, 2018 | 26.83 | 27.61 | 26.82 | 27.50 | 1,885,748 | +0.38(+1.39%) |
Feb 13, 2018 | 26.32 | 27.30 | 26.17 | 27.12 | 3,114,501 | +0.80(+3.03%) |
Feb 12, 2018 | 25.89 | 26.56 | 25.72 | 26.32 | 5,659,318 | +0.65(+2.52%) |
Feb 09, 2018 | 26.12 | 26.24 | 24.85 | 25.67 | 6,964,110 | -0.35(-1.36%) |
Feb 08, 2018 | 27.64 | 28.03 | 25.86 | 26.03 | 6,539,827 | -1.75(-6.29%) |
Feb 07, 2018 | 29.44 | 29.44 | 27.69 | 27.77 | 6,183,414 | -2.26(-7.51%) |
Feb 06, 2018 | 29.13 | 30.03 | 28.82 | 30.03 | 5,328,716 | +0.45(+1.51%) |
Feb 05, 2018 | 29.95 | 30.47 | 29.04 | 29.58 | 2,891,172 | -0.54(-1.79%) |
Feb 02, 2018 | 30.71 | 30.94 | 30.10 | 30.12 | 3,009,379 | -0.74(-2.41%) |
Feb 01, 2018 | 30.96 | 31.52 | 30.68 | 30.86 | 1,401,971 | -0.28(-0.89%) |
Jan 31, 2018 | 31.12 | 31.85 | 30.82 | 31.14 | 2,292,882 | +0.33(+1.06%) |
Jan 30, 2018 | 31.13 | 31.37 | 30.81 | 30.81 | 1,221,745 | -0.64(-2.04%) |
Jan 29, 2018 | 31.46 | 31.66 | 31.12 | 31.46 | 3,070,202 | -0.03(-0.08%) |
Jan 26, 2018 | 31.80 | 32.08 | 31.32 | 31.48 | 1,939,843 | -0.32(-1.00%) |
Jan 25, 2018 | 31.48 | 32.37 | 31.48 | 31.80 | 1,608,118 | +0.57(+1.82%) |
Jan 24, 2018 | 30.86 | 32.21 | 30.70 | 31.23 | 2,395,151 | +0.85(+2.80%) |
Jan 23, 2018 | 30.83 | 30.83 | 30.17 | 30.38 | 2,074,431 | -0.48(-1.54%) |
Jan 22, 2018 | 30.66 | 31.12 | 30.64 | 30.86 | 1,569,786 | +0.05(+0.16%) |
Jan 19, 2018 | 30.76 | 30.96 | 30.23 | 30.81 | 1,548,359 | +0.20(+0.66%) |
Jan 18, 2018 | 30.49 | 30.84 | 30.19 | 30.61 | 2,426,824 | +0.12(+0.38%) |
Jan 17, 2018 | 31.73 | 31.98 | 30.10 | 30.49 | 3,779,889 | -1.04(-3.31%) |
Jan 16, 2018 | 31.89 | 31.94 | 31.15 | 31.53 | 1,874,902 | -0.27(-0.84%) |
Jan 12, 2018 | 31.80 | 31.80 | 31.80 | 0 | +0.10(+0.32%) | |
Jan 11, 2018 | 31.32 | 31.88 | 31.18 | 31.70 | 2,140,890 | +0.53(+1.72%) |
Jan 10, 2018 | 31.46 | 31.47 | 30.67 | 31.17 | 2,757,376 | -0.37(-1.17%) |
Jan 09, 2018 | 32.22 | 32.25 | 31.46 | 31.53 | 2,956,067 | -0.46(-1.44%) |
Jan 08, 2018 | 32.33 | 32.33 | 31.96 | 31.99 | 2,527,922 | -0.25(-0.78%) |
Jan 05, 2018 | 31.70 | 32.41 | 31.56 | 32.24 | 1,935,012 | +0.73(+2.31%) |
Jan 04, 2018 | 31.52 | 31.81 | 31.42 | 31.52 | 1,886,777 | +0.27(+0.86%) |
Jan 03, 2018 | 30.92 | 31.42 | 30.59 | 31.25 | 2,372,489 | +0.66(+2.16%) |
Jan 02, 2018 | 29.82 | 30.70 | 29.72 | 30.59 | 1,936,364 | +0.87(+2.92%) |
Dec 29, 2017 | 29.72 | 29.72 | 29.72 | 0 | -0.03(-0.11%) | |
Dec 28, 2017 | 29.51 | 29.75 | 29.18 | 29.75 | 999,971 | +0.33(+1.14%) |
Dec 27, 2017 | 29.29 | 29.56 | 29.16 | 29.42 | 1,152,382 | +0.23(+0.77%) |
Dec 26, 2017 | 28.62 | 29.22 | 28.50 | 29.19 | 1,004,013 | +0.30(+1.04%) |
Dec 22, 2017 | 29.15 | 29.16 | 28.83 | 28.89 | 1,011,297 | -0.11(-0.37%) |
Dec 21, 2017 | 29.18 | 29.24 | 28.89 | 29.00 | 1,332,896 | -0.18(-0.60%) |
Dec 20, 2017 | 28.58 | 29.44 | 28.44 | 29.18 | 2,306,938 | +0.75(+2.64%) |
Dec 19, 2017 | 28.59 | 28.68 | 28.33 | 28.43 | 1,416,973 | -0.17(-0.58%) |
Dec 18, 2017 | 28.47 | 28.70 | 28.47 | 28.59 | 1,091,496 | +0.30(+1.06%) |
Dec 15, 2017 | 28.20 | 28.40 | 27.85 | 28.29 | 3,638,009 | +0.14(+0.50%) |
Dec 14, 2017 | 28.72 | 28.78 | 28.04 | 28.15 | 1,571,566 | -0.57(-1.98%) |
Dec 13, 2017 | 28.73 | 28.98 | 28.67 | 28.72 | 1,808,440 | +0.08(+0.26%) |
Dec 12, 2017 | 29.28 | 29.31 | 28.58 | 28.64 | 3,014,593 | -0.47(-1.61%) |
Dec 11, 2017 | 29.07 | 29.28 | 28.77 | 29.11 | 2,117,036 | +0.05(+0.17%) |
Dec 08, 2017 | 29.65 | 29.71 | 29.04 | 29.06 | 1,232,763 | -0.45(-1.53%) |
Dec 07, 2017 | 29.56 | 29.81 | 29.36 | 29.51 | 1,157,361 | +0.02(+0.06%) |
Dec 06, 2017 | 29.14 | 29.60 | 28.85 | 29.49 | 2,133,868 | +0.29(+1.00%) |
Dec 05, 2017 | 28.89 | 29.64 | 28.63 | 29.20 | 1,904,503 | +0.32(+1.10%) |
Dec 04, 2017 | 29.63 | 29.68 | 28.73 | 28.89 | 2,233,767 | -0.33(-1.14%) |