Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 27.78 | 27.78 | 27.62 | 27.63 | 10,444 | -0.14(-0.50%) |
Feb 27, 2018 | 28.03 | 28.04 | 27.71 | 27.77 | 15,751 | -0.37(-1.30%) |
Feb 26, 2018 | 28.06 | 28.17 | 27.83 | 28.14 | 6,153 | +0.23(+0.84%) |
Feb 23, 2018 | 27.78 | 27.91 | 27.61 | 27.91 | 3,780 | +0.23(+0.84%) |
Feb 22, 2018 | 27.62 | 27.78 | 27.62 | 27.67 | 2,747 | -0.05(-0.18%) |
Feb 21, 2018 | 27.66 | 27.85 | 27.64 | 27.72 | 7,391 | +0.20(+0.71%) |
Feb 20, 2018 | 27.96 | 27.96 | 27.38 | 27.53 | 16,000 | -0.39(-1.40%) |
Feb 16, 2018 | 27.92 | 27.92 | 27.92 | 0 | +0.10(+0.35%) | |
Feb 15, 2018 | 27.59 | 27.90 | 27.56 | 27.82 | 25,380 | +0.37(+1.34%) |
Feb 14, 2018 | 27.17 | 27.57 | 27.01 | 27.45 | 8,591 | +0.30(+1.09%) |
Feb 13, 2018 | 26.87 | 27.02 | 26.87 | 27.16 | 64,348 | +0.17(+0.64%) |
Feb 12, 2018 | 26.99 | 27.05 | 26.62 | 26.98 | 8,817 | +0.45(+1.70%) |
Feb 09, 2018 | 26.29 | 26.73 | 25.95 | 26.53 | 23,305 | +0.05(+0.19%) |
Feb 08, 2018 | 26.91 | 27.05 | 26.59 | 26.48 | 30,287 | -0.43(-1.58%) |
Feb 07, 2018 | 27.33 | 27.55 | 26.89 | 26.91 | 13,688 | -0.39(-1.42%) |
Feb 06, 2018 | 26.84 | 27.52 | 26.84 | 27.30 | 19,190 | -0.16(-0.58%) |
Feb 05, 2018 | 28.05 | 28.06 | 27.22 | 27.46 | 15,115 | -0.56(-1.98%) |
Feb 02, 2018 | 28.28 | 28.28 | 27.86 | 28.01 | 17,141 | -0.41(-1.43%) |
Feb 01, 2018 | 28.61 | 28.70 | 28.23 | 28.42 | 28,564 | -0.17(-0.60%) |
Jan 31, 2018 | 28.43 | 28.54 | 28.59 | 5,971 | +0.16(+0.56%) | |
Jan 30, 2018 | 28.81 | 28.81 | 28.43 | 28.43 | 18,462 | -0.50(-1.75%) |
Jan 29, 2018 | 29.16 | 29.16 | 28.77 | 28.93 | 34,740 | -0.18(-0.61%) |
Jan 26, 2018 | 28.94 | 29.19 | 28.94 | 29.11 | 23,227 | +0.18(+0.62%) |
Jan 25, 2018 | 29.14 | 29.14 | 28.79 | 28.93 | 32,481 | +0.05(+0.17%) |
Jan 24, 2018 | 28.75 | 29.00 | 28.75 | 28.88 | 10,054 | +0.26(+0.90%) |
Jan 23, 2018 | 28.79 | 28.79 | 28.63 | 28.63 | 17,191 | -0.08(-0.27%) |
Jan 22, 2018 | 28.56 | 28.72 | 28.51 | 28.71 | 29,856 | +0.14(+0.49%) |
Jan 19, 2018 | 28.26 | 28.59 | 28.24 | 28.57 | 83,045 | +0.40(+1.41%) |
Jan 18, 2018 | 28.23 | 28.34 | 28.15 | 28.17 | 12,908 | -0.20(-0.70%) |
Jan 17, 2018 | 28.21 | 28.51 | 28.20 | 28.37 | 11,150 | +0.17(+0.60%) |
Jan 16, 2018 | 28.39 | 28.39 | 27.97 | 28.20 | 23,076 | +0.16(+0.57%) |
Jan 12, 2018 | 28.04 | 28.04 | 28.04 | 0 | -0.03(-0.11%) | |
Jan 11, 2018 | 27.95 | 28.13 | 27.90 | 28.07 | 19,212 | +0.17(+0.60%) |
Jan 10, 2018 | 27.87 | 27.94 | 27.70 | 27.90 | 39,403 | +0.03(+0.11%) |
Jan 09, 2018 | 27.93 | 27.96 | 27.65 | 27.87 | 34,685 | +0.03(+0.09%) |
Jan 08, 2018 | 27.91 | 27.91 | 27.77 | 27.85 | 32,237 | +0.01(+0.03%) |
Jan 05, 2018 | 27.80 | 27.84 | 27.62 | 27.84 | 17,275 | +0.03(+0.12%) |
Jan 04, 2018 | 27.43 | 27.82 | 27.43 | 27.80 | 18,422 | +0.29(+1.05%) |
Jan 03, 2018 | 27.49 | 27.62 | 27.48 | 27.51 | 19,555 | +0.15(+0.54%) |
Jan 02, 2018 | 27.11 | 27.49 | 27.11 | 27.37 | 39,825 | +0.20(+0.73%) |
Dec 29, 2017 | 27.17 | 27.17 | 27.17 | 0 | +0.01(+0.04%) | |
Dec 28, 2017 | 27.27 | 27.27 | 27.09 | 27.16 | 5,675 | +0.11(+0.39%) |
Dec 27, 2017 | 26.86 | 27.08 | 26.86 | 27.05 | 15,117 | +0.03(+0.11%) |
Dec 26, 2017 | 26.93 | 27.04 | 26.89 | 27.02 | 6,100 | +0.03(+0.11%) |
Dec 22, 2017 | 26.86 | 26.99 | 26.80 | 26.99 | 3,564 | +0.09(+0.33%) |
Dec 21, 2017 | 26.77 | 26.93 | 26.75 | 26.91 | 8,476 | +0.11(+0.40%) |
Dec 20, 2017 | 26.71 | 26.81 | 26.63 | 26.80 | 19,744 | +0.08(+0.30%) |
Dec 19, 2017 | 26.67 | 26.75 | 26.62 | 26.72 | 19,334 | -0.09(-0.33%) |
Dec 18, 2017 | 26.50 | 26.82 | 26.50 | 26.81 | 26,551 | +0.36(+1.34%) |
Dec 15, 2017 | 26.35 | 26.48 | 26.35 | 26.45 | 5,549 | +0.14(+0.52%) |
Dec 14, 2017 | 26.39 | 26.39 | 26.30 | 26.31 | 12,647 | +0.03(+0.13%) |
Dec 13, 2017 | 26.25 | 26.28 | 26.22 | 26.28 | 3,473 | +0.01(+0.02%) |
Dec 12, 2017 | 26.24 | 26.31 | 26.22 | 26.27 | 12,380 | -0.07(-0.26%) |
Dec 11, 2017 | 26.34 | 26.37 | 26.04 | 26.34 | 9,756 | +0.13(+0.51%) |
Dec 08, 2017 | 26.15 | 26.30 | 26.15 | 26.21 | 17,593 | +0.18(+0.70%) |
Dec 07, 2017 | 25.96 | 26.12 | 25.95 | 26.03 | 15,299 | -0.04(-0.17%) |
Dec 06, 2017 | 26.24 | 26.24 | 25.89 | 26.07 | 22,756 | -0.13(-0.51%) |
Dec 05, 2017 | 26.43 | 26.43 | 26.16 | 26.20 | 6,167 | -0.10(-0.38%) |
Dec 04, 2017 | 26.54 | 26.54 | 26.29 | 26.30 | 23,882 | +0.01(+0.04%) |