Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 26.53 | 26.71 | 25.82 | 25.83 | 5,159,448 | -0.96(-3.58%) |
Feb 27, 2018 | 27.06 | 27.20 | 26.79 | 26.79 | 1,168,689 | -0.21(-0.78%) |
Feb 26, 2018 | 27.09 | 27.18 | 26.76 | 27.00 | 1,982,606 | +0.05(+0.19%) |
Feb 23, 2018 | 26.88 | 27.12 | 26.70 | 26.95 | 1,588,619 | +0.15(+0.56%) |
Feb 22, 2018 | 26.78 | 26.80 | 1,658,797 | -0.28(-1.03%) | ||
Feb 21, 2018 | 27.30 | 27.53 | 27.05 | 27.08 | 1,364,809 | -0.30(-1.10%) |
Feb 20, 2018 | 27.33 | 27.85 | 27.13 | 27.38 | 1,097,841 | -0.01(-0.04%) |
Feb 16, 2018 | 27.39 | 27.39 | 27.39 | 0 | -0.36(-1.30%) | |
Feb 15, 2018 | 28.00 | 28.41 | 27.68 | 27.75 | 3,217,307 | -0.27(-0.96%) |
Feb 14, 2018 | 27.84 | 28.28 | 27.72 | 28.02 | 1,177,028 | -0.09(-0.32%) |
Feb 13, 2018 | 27.82 | 28.18 | 27.63 | 28.11 | 2,077,392 | +0.31(+1.12%) |
Feb 12, 2018 | 27.54 | 27.97 | 27.33 | 27.80 | 2,097,033 | +0.47(+1.72%) |
Feb 09, 2018 | 27.77 | 27.85 | 26.57 | 27.33 | 4,144,353 | -0.22(-0.80%) |
Feb 08, 2018 | 28.46 | 28.69 | 27.53 | 27.55 | 2,561,068 | -0.91(-3.20%) |
Feb 07, 2018 | 28.83 | 28.84 | 28.05 | 28.46 | 2,377,731 | -0.09(-0.32%) |
Feb 06, 2018 | 27.53 | 28.63 | 27.53 | 28.55 | 3,019,594 | +0.57(+2.04%) |
Feb 05, 2018 | 28.21 | 28.75 | 27.65 | 27.98 | 1,985,095 | -0.45(-1.58%) |
Feb 02, 2018 | 29.09 | 29.35 | 28.42 | 28.43 | 3,733,482 | -0.90(-3.07%) |
Feb 01, 2018 | 29.28 | 29.47 | 29.12 | 29.33 | 2,229,446 | -0.02(-0.07%) |
Jan 31, 2018 | 29.41 | 29.73 | 29.07 | 29.35 | 3,005,067 | +0.07(+0.24%) |
Jan 30, 2018 | 29.51 | 29.52 | 29.23 | 29.28 | 3,378,893 | -0.47(-1.58%) |
Jan 29, 2018 | 30.42 | 30.42 | 29.68 | 29.75 | 1,918,767 | -0.74(-2.43%) |
Jan 26, 2018 | 30.26 | 30.52 | 30.15 | 30.49 | 1,503,844 | +0.25(+0.83%) |
Jan 25, 2018 | 30.20 | 30.42 | 30.00 | 30.24 | 2,182,991 | +0.08(+0.27%) |
Jan 24, 2018 | 30.47 | 30.73 | 30.15 | 30.16 | 2,638,307 | -0.41(-1.34%) |
Jan 23, 2018 | 30.49 | 30.73 | 30.03 | 30.57 | 2,323,724 | +0.23(+0.76%) |
Jan 22, 2018 | 29.74 | 30.48 | 29.65 | 30.34 | 2,592,796 | +0.60(+2.02%) |
Jan 19, 2018 | 29.20 | 29.75 | 29.18 | 29.74 | 2,773,789 | +0.38(+1.29%) |
Jan 18, 2018 | 29.51 | 29.75 | 29.34 | 29.36 | 2,060,839 | -0.33(-1.11%) |
Jan 17, 2018 | 29.95 | 29.95 | 29.48 | 29.69 | 5,531,249 | -0.10(-0.34%) |
Jan 16, 2018 | 30.11 | 30.38 | 29.78 | 29.79 | 3,593,751 | -0.22(-0.73%) |
Jan 12, 2018 | 30.01 | 30.01 | 30.01 | 0 | +0.27(+0.91%) | |
Jan 11, 2018 | 29.22 | 29.80 | 29.12 | 29.74 | 5,176,390 | +0.59(+2.02%) |
Jan 10, 2018 | 28.93 | 29.30 | 28.93 | 29.15 | 2,643,946 | +0.17(+0.59%) |
Jan 09, 2018 | 29.01 | 29.02 | 28.59 | 28.98 | 1,845,319 | +0.13(+0.45%) |
Jan 08, 2018 | 28.69 | 28.96 | 28.52 | 28.85 | 3,406,848 | +0.18(+0.63%) |
Jan 05, 2018 | 28.96 | 28.96 | 28.48 | 28.67 | 3,291,181 | -0.27(-0.93%) |
Jan 04, 2018 | 28.85 | 28.94 | 28.61 | 28.94 | 4,581,614 | +0.19(+0.66%) |
Jan 03, 2018 | 28.22 | 28.80 | 28.10 | 28.75 | 3,730,056 | +0.69(+2.46%) |
Jan 02, 2018 | 27.65 | 28.22 | 27.52 | 28.06 | 3,763,322 | +0.59(+2.15%) |
Dec 29, 2017 | 27.47 | 27.47 | 27.47 | 0 | -0.04(-0.15%) | |
Dec 28, 2017 | 27.38 | 27.58 | 27.32 | 27.51 | 4,917,483 | +0.12(+0.44%) |
Dec 27, 2017 | 27.45 | 27.54 | 27.34 | 27.39 | 3,608,512 | -0.11(-0.40%) |
Dec 26, 2017 | 27.42 | 27.57 | 27.35 | 27.50 | 2,657,631 | +0.15(+0.55%) |
Dec 22, 2017 | 27.07 | 27.43 | 27.07 | 27.35 | 3,450,025 | +0.20(+0.74%) |
Dec 21, 2017 | 26.96 | 27.48 | 26.83 | 27.15 | 5,435,827 | +0.10(+0.37%) |
Dec 20, 2017 | 27.16 | 27.23 | 26.78 | 27.05 | 4,798,808 | -0.11(-0.41%) |
Dec 19, 2017 | 27.51 | 27.57 | 27.16 | 27.16 | 3,969,402 | -0.37(-1.34%) |
Dec 18, 2017 | 27.36 | 27.83 | 27.33 | 27.53 | 4,723,467 | +0.29(+1.06%) |
Dec 15, 2017 | 27.50 | 27.50 | 27.09 | 27.24 | 4,597,672 | -0.20(-0.73%) |
Dec 14, 2017 | 27.26 | 27.70 | 27.14 | 27.44 | 5,846,344 | +0.15(+0.55%) |
Dec 13, 2017 | 27.21 | 27.41 | 27.05 | 27.29 | 4,445,455 | +0.12(+0.44%) |
Dec 12, 2017 | 26.91 | 27.43 | 26.85 | 27.17 | 5,970,922 | +0.23(+0.85%) |
Dec 11, 2017 | 26.50 | 27.02 | 26.45 | 26.94 | 3,182,615 | +0.52(+1.97%) |
Dec 08, 2017 | 26.54 | 26.66 | 26.37 | 26.42 | 5,294,996 | +0.04(+0.15%) |
Dec 07, 2017 | 25.95 | 26.42 | 25.78 | 26.38 | 4,985,388 | +0.46(+1.77%) |
Dec 06, 2017 | 26.25 | 26.34 | 25.79 | 25.92 | 4,316,490 | -0.44(-1.67%) |
Dec 05, 2017 | 26.37 | 26.65 | 26.31 | 26.36 | 3,544,358 | -0.11(-0.42%) |
Dec 04, 2017 | 26.71 | 26.80 | 26.46 | 26.47 | 4,159,690 | -0.15(-0.56%) |