Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 28.13 | 28.36 | 26.99 | 27.02 | 4,298,245 | -0.89(-3.20%) |
Feb 27, 2018 | 28.80 | 29.51 | 27.89 | 27.91 | 5,103,072 | -0.91(-3.17%) |
Feb 26, 2018 | 28.95 | 29.29 | 27.86 | 28.82 | 7,270,923 | +0.26(+0.90%) |
Feb 23, 2018 | 28.52 | 29.08 | 27.66 | 28.57 | 9,462,830 | +0.51(+1.80%) |
Feb 22, 2018 | 28.06 | 16,387,060 | +5.65(+25.21%) | |||
Feb 21, 2018 | 23.35 | 23.54 | 22.39 | 22.41 | 6,174,112 | -0.92(-3.96%) |
Feb 20, 2018 | 23.29 | 24.41 | 23.12 | 23.33 | 3,891,646 | +0.17(+0.73%) |
Feb 16, 2018 | 23.16 | 23.16 | 23.16 | 0 | -0.34(-1.44%) | |
Feb 15, 2018 | 23.72 | 23.79 | 22.58 | 23.50 | 4,469,042 | -0.19(-0.80%) |
Feb 14, 2018 | 22.11 | 23.82 | 21.79 | 23.69 | 4,686,153 | +1.18(+5.25%) |
Feb 13, 2018 | 22.59 | 23.01 | 22.31 | 22.51 | 3,177,410 | -0.65(-2.79%) |
Feb 12, 2018 | 22.96 | 23.67 | 22.66 | 23.15 | 4,399,141 | +0.83(+3.74%) |
Feb 09, 2018 | 22.55 | 22.73 | 21.23 | 22.32 | 7,056,066 | -0.11(-0.49%) |
Feb 08, 2018 | 24.24 | 24.46 | 22.38 | 22.43 | 6,064,264 | -1.46(-6.11%) |
Feb 07, 2018 | 25.79 | 26.27 | 23.88 | 23.89 | 6,812,562 | -2.00(-7.71%) |
Feb 06, 2018 | 24.61 | 26.46 | 24.53 | 25.88 | 5,784,744 | +0.26(+1.01%) |
Feb 05, 2018 | 26.23 | 26.72 | 25.34 | 25.63 | 6,378,780 | -1.14(-4.27%) |
Feb 02, 2018 | 27.91 | 28.07 | 26.56 | 26.77 | 4,357,333 | -1.70(-5.96%) |
Feb 01, 2018 | 28.63 | 28.93 | 28.11 | 28.47 | 5,031,975 | +0.74(+2.69%) |
Jan 31, 2018 | 27.41 | 27.86 | 26.94 | 27.72 | 4,156,167 | +0.39(+1.42%) |
Jan 30, 2018 | 28.08 | 28.27 | 27.90 | 27.33 | 5,589,878 | -1.51(-5.23%) |
Jan 29, 2018 | 29.07 | 29.53 | 28.68 | 28.84 | 3,760,127 | -0.54(-1.83%) |
Jan 26, 2018 | 30.35 | 30.47 | 29.33 | 29.38 | 3,523,543 | -0.86(-2.86%) |
Jan 25, 2018 | 31.35 | 31.45 | 30.06 | 30.24 | 3,477,955 | -0.80(-2.59%) |
Jan 24, 2018 | 31.08 | 31.47 | 30.13 | 31.05 | 5,122,820 | -0.11(-0.35%) |
Jan 23, 2018 | 31.34 | 31.34 | 29.97 | 31.16 | 5,092,831 | +0.54(+1.75%) |
Jan 22, 2018 | 29.76 | 30.63 | 29.72 | 30.62 | 4,423,977 | +0.90(+3.04%) |
Jan 19, 2018 | 29.49 | 30.19 | 29.30 | 29.72 | 3,194,799 | -0.43(-1.42%) |
Jan 18, 2018 | 30.23 | 31.04 | 29.86 | 30.14 | 3,635,041 | -0.25(-0.82%) |
Jan 17, 2018 | 29.82 | 30.81 | 29.21 | 30.39 | 4,565,855 | +0.58(+1.93%) |
Jan 16, 2018 | 29.95 | 31.08 | 29.56 | 29.82 | 6,453,607 | +0.25(+0.84%) |
Jan 12, 2018 | 29.57 | 29.57 | 29.57 | 0 | +0.06(+0.20%) | |
Jan 11, 2018 | 28.69 | 30.01 | 28.37 | 29.51 | 6,354,146 | +1.11(+3.92%) |
Jan 10, 2018 | 28.61 | 29.53 | 28.21 | 28.40 | 4,676,262 | +0.02(+0.07%) |
Jan 09, 2018 | 28.02 | 28.80 | 28.00 | 28.38 | 6,505,281 | +0.44(+1.56%) |
Jan 08, 2018 | 27.59 | 28.06 | 26.74 | 27.94 | 5,378,326 | +0.35(+1.26%) |
Jan 05, 2018 | 27.61 | 27.88 | 27.12 | 27.59 | 3,370,148 | -0.32(-1.14%) |
Jan 04, 2018 | 27.95 | 28.05 | 27.18 | 27.91 | 4,217,766 | +0.12(+0.43%) |
Jan 03, 2018 | 27.47 | 28.55 | 27.26 | 27.79 | 4,813,849 | +0.62(+2.27%) |
Jan 02, 2018 | 26.65 | 27.26 | 26.31 | 27.18 | 4,688,575 | +0.88(+3.36%) |
Dec 29, 2017 | 26.29 | 26.29 | 26.29 | 0 | -0.26(-0.97%) | |
Dec 28, 2017 | 26.08 | 26.61 | 25.96 | 26.55 | 4,227,829 | +0.48(+1.83%) |
Dec 27, 2017 | 26.46 | 26.46 | 25.82 | 26.07 | 3,399,573 | -0.48(-1.80%) |
Dec 26, 2017 | 25.10 | 26.56 | 24.97 | 26.55 | 4,022,061 | +1.59(+6.36%) |
Dec 22, 2017 | 24.73 | 25.68 | 24.45 | 24.96 | 3,288,924 | +0.20(+0.80%) |
Dec 21, 2017 | 23.96 | 25.04 | 23.85 | 24.76 | 4,921,066 | +0.57(+2.34%) |
Dec 20, 2017 | 23.80 | 24.27 | 22.84 | 24.20 | 4,844,288 | +0.67(+2.83%) |
Dec 19, 2017 | 23.33 | 23.87 | 22.92 | 23.53 | 3,905,352 | +0.45(+1.94%) |
Dec 18, 2017 | 22.39 | 23.19 | 22.27 | 23.08 | 4,314,783 | +0.91(+4.12%) |
Dec 15, 2017 | 22.46 | 22.59 | 22.03 | 22.17 | 4,804,859 | -0.06(-0.27%) |
Dec 14, 2017 | 22.17 | 22.86 | 22.10 | 22.23 | 3,714,472 | -0.15(-0.67%) |
Dec 13, 2017 | 23.58 | 23.63 | 22.15 | 22.38 | 8,154,831 | -1.09(-4.65%) |
Dec 12, 2017 | 25.57 | 25.62 | 23.34 | 23.47 | 7,446,734 | -1.92(-7.55%) |
Dec 11, 2017 | 25.06 | 25.79 | 24.95 | 25.39 | 4,241,237 | +0.43(+1.71%) |
Dec 08, 2017 | 24.79 | 25.24 | 24.42 | 24.96 | 5,221,866 | +0.71(+2.95%) |
Dec 07, 2017 | 23.52 | 24.31 | 23.36 | 24.25 | 4,387,761 | +0.90(+3.87%) |
Dec 06, 2017 | 23.71 | 24.06 | 23.15 | 23.34 | 5,873,587 | -0.83(-3.45%) |
Dec 05, 2017 | 24.73 | 25.14 | 24.08 | 24.18 | 4,553,047 | -0.68(-2.72%) |
Dec 04, 2017 | 25.54 | 25.95 | 24.60 | 24.85 | 5,527,693 | -0.82(-3.21%) |