Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 26.74 | 28.02 | 26.74 | 27.53 | 772,934 | +1.02(+3.86%) |
Feb 27, 2018 | 27.39 | 27.78 | 26.36 | 26.50 | 476,125 | -0.89(-3.23%) |
Feb 26, 2018 | 27.09 | 27.49 | 26.80 | 27.39 | 408,255 | +0.39(+1.46%) |
Feb 23, 2018 | 26.80 | 27.14 | 26.60 | 27.00 | 326,815 | +0.49(+1.86%) |
Feb 22, 2018 | 26.50 | 408,175 | -0.05(-0.19%) | |||
Feb 21, 2018 | 26.70 | 27.05 | 26.55 | 26.55 | 737,281 | -0.05(-0.18%) |
Feb 20, 2018 | 27.78 | 26.60 | 26.60 | 472,082 | -0.69(-2.52%) | |
Feb 16, 2018 | 27.29 | 27.29 | 27.29 | 0 | +0.25(+0.91%) | |
Feb 15, 2018 | 25.72 | 27.27 | 25.72 | 27.05 | 635,237 | +1.52(+5.97%) |
Feb 14, 2018 | 23.90 | 25.67 | 23.90 | 25.52 | 590,399 | +1.28(+5.27%) |
Feb 13, 2018 | 24.24 | 24.44 | 23.85 | 24.24 | 587,076 | -0.10(-0.40%) |
Feb 12, 2018 | 24.49 | 24.73 | 23.90 | 24.34 | 671,915 | -0.05(-0.20%) |
Feb 09, 2018 | 24.19 | 24.68 | 23.58 | 24.39 | 1,019,982 | +0.59(+2.48%) |
Feb 08, 2018 | 24.68 | 25.13 | 23.80 | 23.80 | 741,311 | -0.69(-2.81%) |
Feb 07, 2018 | 24.93 | 25.42 | 24.29 | 24.49 | 885,700 | -0.49(-1.97%) |
Feb 06, 2018 | 23.65 | 25.42 | 23.55 | 24.98 | 993,504 | +0.30(+1.20%) |
Feb 05, 2018 | 24.78 | 25.23 | 23.95 | 24.68 | 1,377,251 | -0.74(-2.90%) |
Feb 02, 2018 | 26.60 | 27.00 | 25.32 | 25.42 | 971,716 | -1.77(-6.51%) |
Feb 01, 2018 | 28.67 | 29.11 | 26.26 | 27.19 | 1,646,421 | -1.48(-5.15%) |
Jan 31, 2018 | 29.21 | 29.55 | 28.57 | 28.67 | 1,165,208 | -0.15(-0.51%) |
Jan 30, 2018 | 28.42 | 28.96 | 28.42 | 28.82 | 571,286 | -0.30(-1.01%) |
Jan 29, 2018 | 28.08 | 29.21 | 28.08 | 29.11 | 580,636 | +0.74(+2.60%) |
Jan 26, 2018 | 27.98 | 28.45 | 27.73 | 28.37 | 335,160 | +0.54(+1.94%) |
Jan 25, 2018 | 28.37 | 28.37 | 26.95 | 27.83 | 463,035 | -0.44(-1.57%) |
Jan 24, 2018 | 28.18 | 29.26 | 28.18 | 28.27 | 738,495 | +0.30(+1.05%) |
Jan 23, 2018 | 28.37 | 28.47 | 27.34 | 27.98 | 360,665 | -0.20(-0.70%) |
Jan 22, 2018 | 28.47 | 28.47 | 27.64 | 28.18 | 344,727 | -0.44(-1.55%) |
Jan 19, 2018 | 27.78 | 28.67 | 27.54 | 28.62 | 311,645 | +0.79(+2.83%) |
Jan 18, 2018 | 28.23 | 28.23 | 27.34 | 27.83 | 354,571 | -0.29(-1.05%) |
Jan 17, 2018 | 28.32 | 28.48 | 27.83 | 28.13 | 342,245 | -0.10(-0.35%) |
Jan 16, 2018 | 29.21 | 29.41 | 27.93 | 28.23 | 512,976 | -0.64(-2.21%) |
Jan 12, 2018 | 28.86 | 28.86 | 28.86 | 0 | +0.69(+2.44%) | |
Jan 11, 2018 | 27.49 | 28.47 | 27.44 | 28.18 | 397,988 | +0.74(+2.69%) |
Jan 10, 2018 | 27.44 | 342,414 | -0.30(-1.06%) | |||
Jan 09, 2018 | 27.34 | 28.13 | 27.14 | 27.73 | 571,109 | +0.44(+1.62%) |
Jan 08, 2018 | 27.00 | 27.46 | 26.36 | 27.29 | 587,889 | +0.29(+1.09%) |
Jan 05, 2018 | 27.00 | 27.14 | 26.75 | 27.00 | 373,456 | +0.05(+0.18%) |
Jan 04, 2018 | 26.85 | 27.19 | 26.65 | 26.95 | 447,929 | +0.25(+0.92%) |
Jan 03, 2018 | 27.34 | 27.44 | 26.65 | 26.70 | 378,274 | -0.59(-2.16%) |
Jan 02, 2018 | 26.85 | 27.49 | 26.75 | 27.29 | 498,983 | +0.54(+2.02%) |
Dec 29, 2017 | 26.75 | 26.75 | 26.75 | 0 | -0.34(-1.27%) | |
Dec 28, 2017 | 27.05 | 27.19 | 26.85 | 27.09 | 272,786 | +0.10(+0.36%) |
Dec 27, 2017 | 27.05 | 27.29 | 26.75 | 27.00 | 379,528 | +0.00(+0.00%) |
Dec 26, 2017 | 26.85 | 27.24 | 26.55 | 27.00 | 347,254 | +0.10(+0.37%) |
Dec 22, 2017 | 27.09 | 27.19 | 26.70 | 26.90 | 380,507 | -0.20(-0.73%) |
Dec 21, 2017 | 26.70 | 27.59 | 26.51 | 27.09 | 540,068 | +0.44(+1.66%) |
Dec 20, 2017 | 26.80 | 26.92 | 26.50 | 26.65 | 341,488 | +0.00(+0.00%) |
Dec 19, 2017 | 27.19 | 27.34 | 26.60 | 26.65 | 397,294 | -0.54(-1.99%) |
Dec 18, 2017 | 27.05 | 27.44 | 26.80 | 27.19 | 577,533 | +0.39(+1.47%) |
Dec 15, 2017 | 26.31 | 27.24 | 26.21 | 26.80 | 1,447,843 | +0.59(+2.25%) |
Dec 14, 2017 | 26.16 | 26.55 | 25.77 | 26.21 | 472,353 | +0.05(+0.19%) |
Dec 13, 2017 | 26.11 | 26.65 | 26.01 | 26.16 | 789,993 | +0.10(+0.38%) |
Dec 12, 2017 | 26.21 | 26.50 | 25.87 | 26.06 | 345,380 | +0.00(+0.00%) |
Dec 11, 2017 | 26.21 | 26.70 | 25.96 | 26.06 | 608,732 | -0.20(-0.75%) |
Dec 08, 2017 | 26.41 | 26.41 | 25.72 | 26.26 | 573,111 | +0.00(+0.00%) |
Dec 07, 2017 | 26.36 | 27.09 | 26.01 | 480,985 | +0.00(+0.00%) | |
Dec 06, 2017 | 26.65 | 26.95 | 26.11 | 26.36 | 534,658 | -0.44(-1.65%) |
Dec 05, 2017 | 28.27 | 28.27 | 26.26 | 26.80 | 904,136 | -1.33(-4.72%) |
Dec 04, 2017 | 29.70 | 27.98 | 28.13 | 691,723 | -0.89(-3.05%) |