Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 28.05 | 28.29 | 27.70 | 27.71 | 83,416,752 | -0.20(-0.71%) |
Feb 27, 2018 | 27.90 | 28.36 | 27.90 | 27.91 | 80,131,112 | -0.08(-0.28%) |
Feb 26, 2018 | 27.77 | 28.01 | 27.67 | 27.99 | 71,549,208 | +0.34(+1.22%) |
Feb 23, 2018 | 27.45 | 27.68 | 27.42 | 27.65 | 62,116,624 | +0.29(+1.07%) |
Feb 22, 2018 | 27.27 | 27.36 | 74,951,712 | -0.16(-0.56%) | ||
Feb 21, 2018 | 27.45 | 27.94 | 27.43 | 27.51 | 83,604,016 | -0.05(-0.19%) |
Feb 20, 2018 | 27.59 | 27.76 | 27.41 | 27.57 | 67,798,464 | -0.03(-0.12%) |
Feb 16, 2018 | 27.60 | 27.60 | 27.60 | 0 | -0.21(-0.75%) | |
Feb 15, 2018 | 27.96 | 28.03 | 27.57 | 27.81 | 78,870,344 | +0.18(+0.66%) |
Feb 14, 2018 | 26.91 | 27.65 | 26.81 | 27.63 | 112,524,120 | +0.71(+2.63%) |
Feb 13, 2018 | 26.80 | 27.11 | 26.56 | 26.92 | 88,759,768 | +0.05(+0.19%) |
Feb 12, 2018 | 26.43 | 27.14 | 26.37 | 26.87 | 110,053,064 | +0.68(+2.60%) |
Feb 09, 2018 | 26.05 | 26.43 | 25.15 | 26.18 | 165,722,736 | +0.51(+1.98%) |
Feb 08, 2018 | 27.09 | 25.67 | 25.68 | 149,217,344 | -1.30(-4.83%) | |
Feb 07, 2018 | 26.87 | 27.40 | 26.64 | 26.98 | 117,147,056 | +0.04(+0.16%) |
Feb 06, 2018 | 25.39 | 27.01 | 25.30 | 26.94 | 192,084,736 | +0.59(+2.23%) |
Feb 05, 2018 | 26.87 | 27.61 | 25.17 | 26.35 | 179,841,056 | -1.23(-4.48%) |
Feb 02, 2018 | 28.01 | 28.20 | 27.51 | 27.58 | 112,324,968 | -0.47(-1.69%) |
Feb 01, 2018 | 28.06 | 27.59 | 28.06 | 72,154,000 | +0.43(+1.56%) | |
Jan 31, 2018 | 27.67 | 27.88 | 27.58 | 27.63 | 75,805,696 | +0.10(+0.38%) |
Jan 30, 2018 | 27.58 | 27.73 | 27.58 | 27.52 | 70,113,200 | -0.35(-1.24%) |
Jan 29, 2018 | 27.84 | 28.01 | 27.78 | 27.87 | 68,455,856 | +0.07(+0.25%) |
Jan 26, 2018 | 27.72 | 27.80 | 27.58 | 27.80 | 61,043,572 | +0.09(+0.34%) |
Jan 25, 2018 | 27.83 | 27.84 | 27.69 | 27.70 | 72,085,424 | +0.00(+0.00%) |
Jan 24, 2018 | 27.63 | 27.81 | 27.47 | 27.70 | 94,444,240 | +0.15(+0.53%) |
Jan 23, 2018 | 27.51 | 27.74 | 27.44 | 27.56 | 65,249,328 | -0.02(-0.06%) |
Jan 22, 2018 | 27.34 | 27.57 | 27.26 | 27.57 | 62,289,164 | +0.19(+0.69%) |
Jan 19, 2018 | 27.26 | 27.40 | 27.16 | 27.38 | 77,018,144 | +0.21(+0.76%) |
Jan 18, 2018 | 27.05 | 27.38 | 26.94 | 27.18 | 88,541,056 | +0.26(+0.96%) |
Jan 17, 2018 | 26.76 | 27.01 | 26.19 | 26.92 | 144,018,352 | -0.05(-0.19%) |
Jan 16, 2018 | 27.40 | 27.44 | 26.79 | 26.97 | 120,916,104 | +0.04(+0.16%) |
Jan 12, 2018 | 26.93 | 26.93 | 26.93 | 0 | +0.46(+1.73%) | |
Jan 11, 2018 | 26.47 | 26.50 | 26.29 | 26.47 | 68,584,544 | +0.09(+0.36%) |
Jan 10, 2018 | 26.53 | 26.37 | 73,529,928 | +0.24(+0.92%) | ||
Jan 09, 2018 | 26.07 | 26.37 | 26.01 | 26.13 | 80,399,808 | +0.13(+0.50%) |
Jan 08, 2018 | 26.10 | 26.13 | 25.94 | 26.00 | 49,665,336 | -0.18(-0.69%) |
Jan 05, 2018 | 26.22 | 26.26 | 25.94 | 26.18 | 65,381,848 | +0.12(+0.46%) |
Jan 04, 2018 | 25.87 | 26.28 | 25.80 | 26.06 | 88,560,120 | +0.34(+1.31%) |
Jan 03, 2018 | 25.81 | 25.85 | 25.63 | 25.73 | 67,008,956 | -0.09(-0.33%) |
Jan 02, 2018 | 25.68 | 25.81 | 25.64 | 25.81 | 66,122,912 | +0.33(+1.29%) |
Dec 29, 2017 | 25.49 | 25.49 | 25.49 | 0 | -0.24(-0.94%) | |
Dec 28, 2017 | 25.67 | 25.74 | 25.61 | 25.73 | 43,866,736 | +0.06(+0.24%) |
Dec 27, 2017 | 25.61 | 25.67 | 25.55 | 25.67 | 40,614,360 | -0.04(-0.17%) |
Dec 26, 2017 | 25.68 | 25.85 | 25.54 | 25.71 | 49,027,848 | -0.09(-0.33%) |
Dec 22, 2017 | 25.88 | 25.93 | 25.57 | 25.80 | 62,784,620 | +0.05(+0.20%) |
Dec 21, 2017 | 25.55 | 25.88 | 25.54 | 25.74 | 84,349,560 | +0.29(+1.15%) |
Dec 20, 2017 | 25.69 | 25.76 | 25.42 | 25.45 | 94,061,176 | +0.03(+0.10%) |
Dec 19, 2017 | 25.55 | 25.59 | 25.36 | 25.42 | 76,237,480 | -0.03(-0.10%) |
Dec 18, 2017 | 25.29 | 25.47 | 25.27 | 25.45 | 81,657,136 | +0.38(+1.52%) |
Dec 15, 2017 | 24.96 | 25.19 | 24.81 | 25.07 | 150,419,296 | +0.27(+1.08%) |
Dec 14, 2017 | 25.09 | 25.19 | 24.79 | 24.80 | 70,159,744 | -0.09(-0.38%) |
Dec 13, 2017 | 25.30 | 25.42 | 24.89 | 24.90 | 90,979,360 | -0.41(-1.64%) |
Dec 12, 2017 | 25.31 | 25.47 | 24.96 | 25.31 | 87,949,960 | +0.33(+1.31%) |
Dec 11, 2017 | 25.06 | 25.18 | 24.95 | 24.98 | 62,480,948 | -0.09(-0.38%) |
Dec 08, 2017 | 25.05 | 25.11 | 24.83 | 25.08 | 70,647,768 | +0.23(+0.94%) |
Dec 07, 2017 | 24.94 | 25.01 | 24.49 | 24.85 | 93,425,016 | +0.12(+0.49%) |
Dec 06, 2017 | 24.80 | 25.01 | 24.66 | 24.73 | 86,047,712 | -0.25(-1.00%) |
Dec 05, 2017 | 25.12 | 25.30 | 24.91 | 24.98 | 105,659,296 | -0.11(-0.45%) |
Dec 04, 2017 | 25.30 | 24.88 | 25.09 | 168,619,744 | +0.83(+3.42%) |