Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 27.76 | 27.82 | 27.34 | 27.34 | 3,271,602 | -0.15(-0.55%) |
Feb 27, 2018 | 27.80 | 27.81 | 27.49 | 27.49 | 2,424,597 | -0.37(-1.32%) |
Feb 26, 2018 | 27.71 | 27.87 | 27.71 | 27.86 | 3,283,495 | +0.12(+0.43%) |
Feb 23, 2018 | 27.64 | 27.78 | 27.56 | 27.74 | 3,694,637 | +0.20(+0.74%) |
Feb 22, 2018 | 27.48 | 27.53 | 3,902,267 | +0.01(+0.02%) | ||
Feb 21, 2018 | 27.64 | 27.87 | 27.52 | 27.53 | 4,673,750 | -0.10(-0.35%) |
Feb 20, 2018 | 27.91 | 27.97 | 27.57 | 27.62 | 5,510,346 | -0.27(-0.98%) |
Feb 16, 2018 | 27.90 | 27.90 | 27.90 | 0 | +0.29(+1.05%) | |
Feb 15, 2018 | 27.54 | 27.67 | 27.41 | 27.61 | 4,468,230 | +0.36(+1.33%) |
Feb 14, 2018 | 26.80 | 27.31 | 26.75 | 27.25 | 4,652,714 | +0.27(+0.99%) |
Feb 13, 2018 | 26.83 | 27.04 | 26.77 | 26.98 | 5,357,069 | +0.14(+0.52%) |
Feb 12, 2018 | 26.86 | 27.00 | 26.77 | 26.84 | 7,987,033 | -0.16(-0.60%) |
Feb 09, 2018 | 26.80 | 27.17 | 26.32 | 27.00 | 7,935,345 | +0.24(+0.88%) |
Feb 08, 2018 | 27.74 | 27.76 | 26.76 | 26.77 | 9,907,260 | +0.10(+0.39%) |
Feb 07, 2018 | 26.17 | 26.38 | 26.14 | 26.66 | 9,011,792 | +0.03(+0.11%) |
Feb 06, 2018 | 25.90 | 26.87 | 25.82 | 26.63 | 12,274,446 | +0.18(+0.67%) |
Feb 05, 2018 | 26.96 | 27.00 | 26.29 | 26.46 | 8,451,137 | -1.00(-3.64%) |
Feb 02, 2018 | 27.75 | 27.80 | 27.45 | 27.45 | 4,518,549 | -0.36(-1.30%) |
Feb 01, 2018 | 27.89 | 28.00 | 27.80 | 27.82 | 4,393,534 | +0.06(+0.21%) |
Jan 31, 2018 | 28.23 | 28.26 | 27.71 | 27.76 | 6,321,067 | -0.44(-1.57%) |
Jan 30, 2018 | 28.39 | 28.44 | 28.14 | 28.20 | 5,072,558 | -0.27(-0.94%) |
Jan 29, 2018 | 28.55 | 28.56 | 28.35 | 28.47 | 5,328,014 | -0.42(-1.46%) |
Jan 26, 2018 | 28.82 | 28.90 | 28.70 | 28.89 | 5,796,606 | +0.50(+1.77%) |
Jan 25, 2018 | 28.80 | 29.06 | 28.28 | 28.39 | 6,346,776 | -0.21(-0.75%) |
Jan 24, 2018 | 28.59 | 28.79 | 28.50 | 28.60 | 6,781,161 | -0.03(-0.10%) |
Jan 23, 2018 | 28.69 | 28.84 | 28.53 | 28.63 | 4,801,328 | +0.10(+0.34%) |
Jan 22, 2018 | 28.39 | 28.53 | 28.32 | 28.53 | 5,706,975 | +0.27(+0.94%) |
Jan 19, 2018 | 28.22 | 28.36 | 28.11 | 28.27 | 4,700,231 | +0.02(+0.08%) |
Jan 18, 2018 | 28.11 | 28.25 | 28.11 | 28.25 | 5,832,558 | +0.01(+0.05%) |
Jan 17, 2018 | 28.26 | 28.31 | 28.15 | 28.23 | 8,635,376 | +0.17(+0.61%) |
Jan 16, 2018 | 27.94 | 28.21 | 27.89 | 28.06 | 10,052,629 | +0.31(+1.12%) |
Jan 12, 2018 | 27.75 | 27.75 | 27.75 | 0 | +0.49(+1.79%) | |
Jan 11, 2018 | 27.09 | 27.27 | 27.00 | 27.26 | 6,172,017 | +0.33(+1.21%) |
Jan 10, 2018 | 26.97 | 27.09 | 26.87 | 26.94 | 7,166,102 | -0.41(-1.49%) |
Jan 09, 2018 | 27.37 | 27.45 | 27.15 | 27.34 | 7,142,208 | -0.33(-1.20%) |
Jan 08, 2018 | 27.76 | 27.82 | 27.47 | 27.68 | 7,985,697 | -0.08(-0.29%) |
Jan 05, 2018 | 27.60 | 27.76 | 27.47 | 27.76 | 9,798,070 | +0.48(+1.76%) |
Jan 04, 2018 | 27.34 | 27.37 | 27.17 | 27.28 | 7,035,512 | +0.05(+0.19%) |
Jan 03, 2018 | 27.37 | 27.42 | 27.17 | 27.23 | 8,920,157 | -0.10(-0.38%) |
Jan 02, 2018 | 26.74 | 27.37 | 26.68 | 27.33 | 12,790,872 | +1.08(+4.12%) |
Dec 29, 2017 | 26.25 | 26.25 | 26.25 | 0 | -0.02(-0.08%) | |
Dec 28, 2017 | 26.39 | 26.42 | 26.22 | 26.27 | 6,495,106 | -0.04(-0.17%) |
Dec 27, 2017 | 26.34 | 26.43 | 26.23 | 26.31 | 5,365,399 | +0.14(+0.54%) |
Dec 26, 2017 | 25.97 | 26.29 | 25.95 | 26.17 | 4,529,868 | +0.18(+0.68%) |
Dec 22, 2017 | 26.19 | 26.20 | 25.98 | 26.00 | 4,558,601 | -0.31(-1.18%) |
Dec 21, 2017 | 26.25 | 26.44 | 26.23 | 26.31 | 5,856,185 | +0.15(+0.57%) |
Dec 20, 2017 | 26.42 | 26.43 | 26.14 | 26.16 | 6,456,227 | -0.01(-0.03%) |
Dec 19, 2017 | 26.24 | 26.29 | 26.13 | 26.17 | 7,183,181 | +0.04(+0.17%) |
Dec 18, 2017 | 26.26 | 26.27 | 26.11 | 26.12 | 8,913,243 | +0.23(+0.89%) |
Dec 15, 2017 | 25.93 | 25.99 | 25.77 | 25.89 | 9,456,840 | -0.18(-0.71%) |
Dec 14, 2017 | 26.25 | 26.26 | 26.01 | 26.08 | 9,791,632 | -0.25(-0.96%) |
Dec 13, 2017 | 26.47 | 26.53 | 26.24 | 26.33 | 9,265,897 | +0.04(+0.17%) |
Dec 12, 2017 | 26.28 | 26.34 | 26.24 | 26.29 | 6,290,194 | +0.16(+0.59%) |
Dec 11, 2017 | 26.16 | 26.25 | 26.09 | 26.13 | 5,195,330 | +0.10(+0.40%) |
Dec 08, 2017 | 25.86 | 26.03 | 25.81 | 26.03 | 6,122,204 | +0.24(+0.95%) |
Dec 07, 2017 | 25.74 | 25.82 | 25.66 | 25.78 | 8,814,313 | +0.13(+0.52%) |
Dec 06, 2017 | 25.72 | 25.92 | 25.55 | 25.65 | 7,799,847 | -0.15(-0.57%) |
Dec 05, 2017 | 25.82 | 26.02 | 25.76 | 25.80 | 8,100,391 | -0.10(-0.40%) |
Dec 04, 2017 | 26.20 | 26.31 | 25.90 | 25.90 | 5,723,683 | -0.24(-0.91%) |