Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 26.14 | 26.26 | 25.79 | 25.80 | 4,527,580 | -0.72(-2.70%) |
Feb 27, 2018 | 26.92 | 26.92 | 26.36 | 26.52 | 4,631,271 | -0.59(-2.19%) |
Feb 26, 2018 | 27.04 | 27.19 | 26.78 | 27.11 | 4,303,841 | +0.31(+1.16%) |
Feb 23, 2018 | 26.58 | 26.80 | 26.50 | 26.80 | 3,215,485 | +0.39(+1.47%) |
Feb 22, 2018 | 26.41 | 8,814,767 | +0.63(+2.43%) | |||
Feb 21, 2018 | 25.86 | 26.31 | 25.68 | 25.78 | 7,994,888 | -0.04(-0.17%) |
Feb 20, 2018 | 26.07 | 26.12 | 25.72 | 25.83 | 12,254,475 | -1.19(-4.40%) |
Feb 16, 2018 | 27.02 | 27.02 | 27.02 | 0 | -0.68(-2.44%) | |
Feb 15, 2018 | 27.68 | 27.76 | 27.36 | 27.69 | 5,865,845 | +0.35(+1.28%) |
Feb 14, 2018 | 26.13 | 27.55 | 26.09 | 27.34 | 12,401,573 | +0.85(+3.23%) |
Feb 13, 2018 | 26.01 | 26.56 | 25.96 | 26.49 | 6,470,635 | +0.52(+2.01%) |
Feb 12, 2018 | 25.51 | 26.03 | 25.51 | 25.97 | 4,847,977 | +0.58(+2.27%) |
Feb 09, 2018 | 25.19 | 25.52 | 24.45 | 25.39 | 8,058,726 | +0.55(+2.23%) |
Feb 08, 2018 | 25.61 | 25.67 | 24.82 | 24.84 | 5,770,697 | -0.91(-3.53%) |
Feb 07, 2018 | 25.99 | 26.15 | 25.63 | 25.75 | 4,288,281 | -0.74(-2.79%) |
Feb 06, 2018 | 25.58 | 26.61 | 25.53 | 26.48 | 6,581,940 | +0.48(+1.86%) |
Feb 05, 2018 | 26.57 | 26.92 | 25.69 | 26.00 | 4,063,965 | -0.54(-2.03%) |
Feb 02, 2018 | 27.12 | 27.13 | 26.48 | 26.54 | 4,179,324 | -0.82(-3.00%) |
Feb 01, 2018 | 27.05 | 27.40 | 27.04 | 27.36 | 3,806,255 | +0.16(+0.59%) |
Jan 31, 2018 | 27.24 | 27.37 | 27.02 | 27.20 | 3,860,887 | +0.06(+0.23%) |
Jan 30, 2018 | 27.36 | 27.38 | 27.27 | 27.14 | 3,804,541 | -0.32(-1.15%) |
Jan 29, 2018 | 27.89 | 27.90 | 27.40 | 27.45 | 4,229,660 | -0.29(-1.04%) |
Jan 26, 2018 | 27.46 | 27.76 | 27.39 | 27.74 | 3,084,309 | +0.60(+2.23%) |
Jan 25, 2018 | 27.74 | 27.83 | 27.10 | 27.14 | 3,645,261 | -0.42(-1.51%) |
Jan 24, 2018 | 27.48 | 27.62 | 27.30 | 27.55 | 5,330,666 | +0.50(+1.87%) |
Jan 23, 2018 | 27.14 | 27.18 | 26.84 | 27.05 | 5,580,659 | -0.38(-1.40%) |
Jan 22, 2018 | 27.39 | 27.46 | 27.28 | 27.43 | 3,760,124 | -0.12(-0.42%) |
Jan 19, 2018 | 27.56 | 27.69 | 27.47 | 27.55 | 2,207,479 | +0.18(+0.65%) |
Jan 18, 2018 | 27.39 | 27.51 | 27.14 | 27.37 | 3,905,068 | -0.06(-0.22%) |
Jan 17, 2018 | 27.48 | 27.65 | 27.29 | 27.43 | 5,350,830 | +0.13(+0.47%) |
Jan 16, 2018 | 27.66 | 27.90 | 27.23 | 27.30 | 8,321,124 | -0.82(-2.92%) |
Jan 12, 2018 | 28.13 | 28.13 | 28.13 | 0 | +0.57(+2.05%) | |
Jan 11, 2018 | 27.37 | 27.63 | 27.33 | 27.56 | 7,545,215 | +0.44(+1.64%) |
Jan 10, 2018 | 27.12 | 4,079,297 | +0.02(+0.06%) | |||
Jan 09, 2018 | 27.08 | 27.29 | 26.99 | 27.10 | 4,092,864 | +0.19(+0.70%) |
Jan 08, 2018 | 26.92 | 26.96 | 26.83 | 26.91 | 5,110,381 | +0.20(+0.75%) |
Jan 05, 2018 | 26.56 | 26.72 | 26.42 | 26.71 | 2,338,365 | +0.19(+0.71%) |
Jan 04, 2018 | 26.61 | 26.68 | 26.48 | 26.52 | 4,257,449 | +0.05(+0.19%) |
Jan 03, 2018 | 26.44 | 26.52 | 26.23 | 26.47 | 4,490,044 | +0.11(+0.40%) |
Jan 02, 2018 | 25.94 | 26.37 | 25.87 | 26.37 | 4,778,034 | +0.85(+3.33%) |
Dec 29, 2017 | 25.52 | 25.52 | 25.52 | 0 | -0.22(-0.84%) | |
Dec 28, 2017 | 25.66 | 25.77 | 25.57 | 25.73 | 2,520,498 | +0.34(+1.33%) |
Dec 27, 2017 | 25.27 | 25.46 | 25.27 | 25.40 | 1,813,383 | +0.23(+0.93%) |
Dec 26, 2017 | 24.98 | 25.26 | 24.77 | 25.16 | 1,674,072 | +0.19(+0.78%) |
Dec 22, 2017 | 24.97 | 25.02 | 24.82 | 24.97 | 1,921,335 | -0.03(-0.13%) |
Dec 21, 2017 | 24.76 | 25.09 | 24.68 | 25.00 | 4,650,213 | +0.51(+2.08%) |
Dec 20, 2017 | 24.23 | 24.58 | 24.16 | 24.49 | 4,549,347 | +0.47(+1.96%) |
Dec 19, 2017 | 23.80 | 24.05 | 23.74 | 24.02 | 2,996,736 | -0.18(-0.76%) |
Dec 18, 2017 | 24.04 | 24.35 | 24.04 | 24.20 | 2,961,711 | +0.30(+1.25%) |
Dec 15, 2017 | 23.70 | 24.03 | 23.67 | 23.90 | 6,389,498 | +0.41(+1.75%) |
Dec 14, 2017 | 23.55 | 23.74 | 23.49 | 23.49 | 4,154,454 | -0.01(-0.05%) |
Dec 13, 2017 | 23.35 | 23.60 | 23.30 | 23.50 | 3,217,671 | +0.25(+1.07%) |
Dec 12, 2017 | 23.13 | 23.27 | 23.08 | 23.25 | 2,570,117 | +0.16(+0.67%) |
Dec 11, 2017 | 23.05 | 23.24 | 22.98 | 23.10 | 2,914,181 | +0.32(+1.39%) |
Dec 08, 2017 | 22.93 | 23.00 | 22.77 | 22.78 | 2,526,492 | +0.01(+0.05%) |
Dec 07, 2017 | 22.57 | 22.81 | 22.52 | 22.77 | 3,178,570 | -0.04(-0.17%) |
Dec 06, 2017 | 22.87 | 22.99 | 22.71 | 22.81 | 4,361,716 | -0.17(-0.72%) |
Dec 05, 2017 | 23.11 | 23.19 | 22.95 | 22.98 | 3,700,982 | -0.38(-1.64%) |
Dec 04, 2017 | 23.35 | 23.49 | 23.28 | 23.36 | 4,341,922 | +0.08(+0.33%) |