Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 26.86 | 27.30 | 26.82 | 27.29 | 5,542,691 | +0.30(+1.09%) |
Feb 27, 2018 | 26.64 | 27.00 | 26.56 | 27.00 | 5,801,847 | +0.33(+1.24%) |
Feb 26, 2018 | 26.86 | 26.91 | 26.65 | 26.67 | 5,551,795 | -0.30(-1.13%) |
Feb 23, 2018 | 27.26 | 27.32 | 26.97 | 26.97 | 4,079,176 | -0.43(-1.58%) |
Feb 22, 2018 | 27.49 | 27.41 | 5,260,565 | -0.04(-0.13%) | ||
Feb 21, 2018 | 27.25 | 27.44 | 26.97 | 27.44 | 8,523,446 | +0.15(+0.54%) |
Feb 20, 2018 | 27.24 | 27.39 | 27.11 | 27.29 | 5,820,200 | +0.18(+0.65%) |
Feb 16, 2018 | 27.12 | 27.12 | 27.12 | 0 | -0.03(-0.10%) | |
Feb 15, 2018 | 27.29 | 27.47 | 27.14 | 27.15 | 6,896,203 | -0.32(-1.17%) |
Feb 14, 2018 | 28.02 | 28.02 | 27.43 | 27.47 | 10,555,350 | -0.39(-1.39%) |
Feb 13, 2018 | 28.08 | 28.12 | 27.79 | 27.86 | 6,233,490 | -0.07(-0.26%) |
Feb 12, 2018 | 28.07 | 28.30 | 27.75 | 27.93 | 11,846,296 | -0.40(-1.40%) |
Feb 09, 2018 | 28.40 | 29.29 | 28.10 | 28.33 | 29,111,790 | -0.41(-1.41%) |
Feb 08, 2018 | 27.69 | 28.77 | 27.69 | 28.73 | 14,887,756 | +1.00(+3.59%) |
Feb 07, 2018 | 27.65 | 27.74 | 27.24 | 27.74 | 13,231,080 | +0.17(+0.60%) |
Feb 06, 2018 | 28.58 | 28.68 | 27.52 | 27.57 | 23,916,634 | -0.18(-0.66%) |
Feb 05, 2018 | 27.19 | 28.18 | 26.97 | 27.76 | 24,529,900 | +0.77(+2.84%) |
Feb 02, 2018 | 26.56 | 27.00 | 26.54 | 26.99 | 9,442,957 | +0.58(+2.20%) |
Feb 01, 2018 | 26.46 | 26.49 | 26.27 | 26.41 | 3,551,713 | +0.03(+0.10%) |
Jan 31, 2018 | 26.31 | 26.49 | 26.24 | 26.38 | 2,955,107 | -0.04(-0.14%) |
Jan 30, 2018 | 26.32 | 26.34 | 26.27 | 26.42 | 6,378,276 | +0.30(+1.17%) |
Jan 29, 2018 | 26.00 | 26.14 | 25.96 | 26.11 | 3,432,827 | +0.17(+0.64%) |
Jan 26, 2018 | 26.16 | 26.18 | 25.95 | 25.95 | 1,705,514 | -0.30(-1.12%) |
Jan 25, 2018 | 26.17 | 26.33 | 26.17 | 26.24 | 2,748,561 | -0.03(-0.11%) |
Jan 24, 2018 | 26.18 | 26.38 | 26.11 | 26.27 | 4,655,876 | +0.02(+0.07%) |
Jan 23, 2018 | 26.29 | 26.33 | 26.21 | 26.25 | 2,418,220 | -0.06(-0.21%) |
Jan 22, 2018 | 26.54 | 26.54 | 26.30 | 26.31 | 2,245,582 | -0.21(-0.80%) |
Jan 19, 2018 | 26.58 | 26.63 | 26.51 | 26.52 | 2,859,467 | -0.11(-0.42%) |
Jan 18, 2018 | 26.60 | 26.68 | 26.55 | 26.63 | 2,066,655 | +0.04(+0.14%) |
Jan 17, 2018 | 26.73 | 26.82 | 26.54 | 26.59 | 1,994,797 | -0.24(-0.89%) |
Jan 16, 2018 | 26.62 | 26.91 | 26.54 | 26.83 | 3,868,325 | +0.08(+0.31%) |
Jan 12, 2018 | 26.75 | 26.75 | 26.75 | 0 | -0.17(-0.62%) | |
Jan 11, 2018 | 27.05 | 27.06 | 26.92 | 26.92 | 1,458,709 | -0.19(-0.71%) |
Jan 10, 2018 | 27.15 | 27.23 | 27.08 | 27.11 | 2,293,090 | +0.04(+0.14%) |
Jan 09, 2018 | 27.07 | 27.11 | 27.00 | 27.07 | 2,159,040 | -0.05(-0.17%) |
Jan 08, 2018 | 27.17 | 27.22 | 27.11 | 27.12 | 1,239,967 | -0.04(-0.14%) |
Jan 05, 2018 | 27.26 | 27.32 | 27.16 | 27.16 | 2,276,282 | -0.19(-0.71%) |
Jan 04, 2018 | 27.39 | 27.41 | 27.30 | 27.35 | 2,855,484 | -0.11(-0.40%) |
Jan 03, 2018 | 27.62 | 27.62 | 27.45 | 27.46 | 1,850,200 | -0.18(-0.63%) |
Jan 02, 2018 | 27.74 | 27.78 | 27.64 | 27.64 | 2,747,827 | -0.19(-0.70%) |
Dec 29, 2017 | 27.83 | 27.83 | 27.83 | 0 | +0.10(+0.37%) | |
Dec 28, 2017 | 27.73 | 27.77 | 27.73 | 27.73 | 5,102,974 | -0.06(-0.20%) |
Dec 27, 2017 | 27.77 | 27.81 | 27.74 | 27.78 | 1,897,986 | -0.02(-0.07%) |
Dec 26, 2017 | 27.80 | 27.82 | 27.77 | 27.80 | 1,425,198 | +0.04(+0.13%) |
Dec 22, 2017 | 27.74 | 27.83 | 27.74 | 27.77 | 3,043,874 | +0.01(+0.03%) |
Dec 21, 2017 | 27.73 | 27.78 | 27.67 | 27.76 | 3,127,939 | -0.05(-0.17%) |
Dec 20, 2017 | 27.67 | 27.83 | 27.67 | 27.80 | 2,220,299 | +0.02(+0.07%) |
Dec 19, 2017 | 27.65 | 27.79 | 27.65 | 27.79 | 4,036,807 | +0.10(+0.37%) |
Dec 18, 2017 | 27.69 | 27.71 | 27.64 | 27.68 | 3,787,544 | -0.17(-0.60%) |
Dec 15, 2017 | 27.96 | 27.98 | 27.80 | 27.85 | 3,101,238 | -0.24(-0.85%) |
Dec 14, 2017 | 27.93 | 28.09 | 27.92 | 28.09 | 2,565,859 | +0.12(+0.43%) |
Dec 13, 2017 | 27.93 | 27.98 | 27.88 | 27.97 | 1,727,386 | +0.01(+0.03%) |
Dec 12, 2017 | 27.98 | 28.01 | 27.90 | 27.96 | 2,872,576 | -0.05(-0.16%) |
Dec 11, 2017 | 28.10 | 28.10 | 28.01 | 28.01 | 1,531,416 | -0.09(-0.33%) |
Dec 08, 2017 | 28.14 | 28.18 | 28.10 | 28.10 | 2,504,217 | -0.15(-0.52%) |
Dec 07, 2017 | 28.36 | 28.37 | 28.21 | 28.25 | 1,565,349 | -0.09(-0.33%) |
Dec 06, 2017 | 28.37 | 28.38 | 28.28 | 28.34 | 2,310,625 | +0.00(+0.00%) |
Dec 05, 2017 | 28.31 | 28.36 | 28.13 | 28.34 | 2,680,343 | +0.09(+0.33%) |
Dec 04, 2017 | 28.01 | 28.25 | 27.99 | 28.25 | 3,290,288 | +0.05(+0.16%) |