Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 27.73 | 27.94 | 27.38 | 27.44 | 3,425,970 | -0.13(-0.48%) |
Feb 27, 2018 | 28.63 | 28.76 | 27.56 | 27.57 | 1,906,391 | -1.01(-3.53%) |
Feb 26, 2018 | 28.49 | 28.59 | 28.24 | 28.58 | 1,257,825 | +0.37(+1.31%) |
Feb 23, 2018 | 28.14 | 28.26 | 27.86 | 28.21 | 2,329,006 | +0.18(+0.66%) |
Feb 22, 2018 | 27.47 | 28.16 | 27.47 | 28.03 | 2,178,877 | +0.72(+2.64%) |
Feb 21, 2018 | 27.86 | 27.27 | 27.31 | 1,735,197 | -0.31(-1.12%) | |
Feb 20, 2018 | 28.13 | 28.44 | 27.56 | 27.62 | 1,586,610 | -0.63(-2.22%) |
Feb 16, 2018 | 28.24 | 28.24 | 28.24 | 0 | +0.12(+0.42%) | |
Feb 15, 2018 | 28.19 | 27.31 | 28.12 | 2,716,597 | +0.82(+3.00%) | |
Feb 14, 2018 | 27.42 | 27.48 | 27.01 | 27.31 | 1,785,742 | -0.38(-1.36%) |
Feb 13, 2018 | 27.62 | 27.85 | 26.75 | 27.68 | 2,616,322 | +0.06(+0.21%) |
Feb 12, 2018 | 27.54 | 27.76 | 26.71 | 27.62 | 2,731,452 | +0.15(+0.54%) |
Feb 09, 2018 | 27.01 | 27.70 | 26.86 | 27.48 | 2,444,529 | +0.57(+2.11%) |
Feb 08, 2018 | 27.58 | 27.86 | 26.90 | 26.91 | 1,211,897 | -0.71(-2.59%) |
Feb 07, 2018 | 28.05 | 28.36 | 27.56 | 27.62 | 1,530,535 | -0.38(-1.37%) |
Feb 06, 2018 | 27.75 | 28.31 | 27.29 | 28.01 | 2,291,482 | -0.27(-0.94%) |
Feb 05, 2018 | 28.15 | 28.35 | 27.84 | 28.27 | 1,679,506 | -0.13(-0.47%) |
Feb 02, 2018 | 28.00 | 28.44 | 27.70 | 28.40 | 1,884,912 | +0.00(+0.00%) |
Feb 01, 2018 | 29.41 | 28.34 | 28.40 | 1,720,001 | -0.83(-2.85%) | |
Jan 31, 2018 | 28.74 | 29.27 | 28.67 | 29.24 | 3,483,082 | +0.60(+2.11%) |
Jan 30, 2018 | 28.82 | 28.92 | 28.59 | 28.63 | 1,537,642 | -0.34(-1.16%) |
Jan 29, 2018 | 29.52 | 29.69 | 28.79 | 28.97 | 1,624,707 | -0.72(-2.43%) |
Jan 26, 2018 | 30.10 | 30.13 | 29.62 | 29.69 | 1,005,446 | -0.42(-1.40%) |
Jan 25, 2018 | 29.86 | 30.16 | 29.68 | 30.11 | 1,453,189 | +0.34(+1.15%) |
Jan 24, 2018 | 29.97 | 30.05 | 29.48 | 29.77 | 1,325,678 | -0.25(-0.82%) |
Jan 23, 2018 | 29.89 | 30.02 | 29.59 | 30.02 | 985,179 | +0.36(+1.23%) |
Jan 22, 2018 | 29.35 | 29.73 | 29.32 | 29.65 | 1,139,955 | +0.29(+0.99%) |
Jan 19, 2018 | 28.95 | 29.37 | 28.84 | 29.36 | 981,864 | +0.47(+1.61%) |
Jan 18, 2018 | 29.46 | 29.46 | 28.82 | 28.90 | 1,298,888 | -0.67(-2.27%) |
Jan 17, 2018 | 29.28 | 29.59 | 29.15 | 29.57 | 1,078,840 | +0.47(+1.63%) |
Jan 16, 2018 | 29.17 | 29.50 | 29.09 | 29.09 | 890,909 | +0.01(+0.03%) |
Jan 12, 2018 | 29.09 | 29.09 | 29.09 | 0 | -0.33(-1.14%) | |
Jan 11, 2018 | 29.39 | 29.64 | 29.38 | 29.42 | 723,327 | +0.03(+0.10%) |
Jan 10, 2018 | 29.70 | 29.77 | 29.10 | 29.39 | 1,032,516 | -0.50(-1.66%) |
Jan 09, 2018 | 30.34 | 30.34 | 29.86 | 29.89 | 874,212 | -0.52(-1.70%) |
Jan 08, 2018 | 30.21 | 30.47 | 30.11 | 30.40 | 851,684 | +0.27(+0.89%) |
Jan 05, 2018 | 30.29 | 30.35 | 30.01 | 30.13 | 965,199 | -0.17(-0.55%) |
Jan 04, 2018 | 30.88 | 30.95 | 30.27 | 30.30 | 880,282 | -0.68(-2.21%) |
Jan 03, 2018 | 31.29 | 31.41 | 30.96 | 30.99 | 1,065,088 | -0.26(-0.84%) |
Jan 02, 2018 | 31.42 | 31.54 | 31.33 | 31.25 | 1,469,992 | -0.15(-0.49%) |
Dec 29, 2017 | 31.40 | 31.40 | 31.40 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 31.19 | 31.41 | 31.02 | 31.40 | 582,441 | +0.25(+0.79%) |
Dec 27, 2017 | 31.15 | 31.16 | 31.05 | 31.15 | 643,345 | +0.15(+0.49%) |
Dec 26, 2017 | 30.84 | 31.13 | 30.78 | 31.00 | 658,305 | +0.17(+0.57%) |
Dec 22, 2017 | 30.56 | 30.89 | 30.45 | 30.83 | 648,256 | +0.33(+1.07%) |
Dec 21, 2017 | 30.96 | 31.02 | 30.48 | 30.50 | 975,315 | -0.36(-1.16%) |
Dec 20, 2017 | 31.22 | 31.36 | 30.84 | 30.85 | 959,580 | -0.41(-1.30%) |
Dec 19, 2017 | 31.79 | 31.96 | 31.20 | 31.26 | 1,450,824 | -0.50(-1.56%) |
Dec 18, 2017 | 31.49 | 31.83 | 31.47 | 31.76 | 1,182,448 | +0.26(+0.83%) |
Dec 15, 2017 | 31.30 | 31.58 | 31.24 | 31.49 | 3,024,292 | +0.23(+0.72%) |
Dec 14, 2017 | 31.00 | 31.39 | 30.79 | 31.27 | 1,875,259 | +0.28(+0.92%) |
Dec 13, 2017 | 30.79 | 31.06 | 30.73 | 30.99 | 1,338,725 | +0.28(+0.90%) |
Dec 12, 2017 | 30.55 | 30.76 | 30.42 | 30.71 | 943,872 | +0.25(+0.81%) |
Dec 11, 2017 | 30.67 | 30.80 | 30.45 | 30.46 | 920,298 | -0.17(-0.57%) |
Dec 08, 2017 | 30.39 | 30.73 | 30.25 | 30.64 | 909,559 | +0.36(+1.18%) |
Dec 07, 2017 | 30.13 | 30.34 | 30.08 | 30.28 | 840,293 | +0.07(+0.24%) |
Dec 06, 2017 | 30.34 | 30.35 | 29.97 | 30.21 | 883,232 | -0.04(-0.12%) |
Dec 05, 2017 | 30.50 | 30.61 | 30.24 | 30.24 | 839,366 | -0.30(-0.98%) |
Dec 04, 2017 | 30.42 | 30.76 | 30.42 | 30.54 | 1,320,865 | +0.13(+0.43%) |