Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 26.09 | 26.72 | 25.48 | 25.50 | 357,965 | -0.40(-1.55%) |
Feb 27, 2018 | 27.31 | 27.47 | 25.81 | 25.90 | 296,308 | -1.22(-4.50%) |
Feb 26, 2018 | 26.56 | 27.24 | 26.48 | 27.12 | 300,114 | +0.72(+2.72%) |
Feb 23, 2018 | 26.37 | 26.42 | 25.83 | 26.40 | 251,818 | +0.15(+0.55%) |
Feb 22, 2018 | 26.25 | 124,886 | +0.19(+0.73%) | |||
Feb 21, 2018 | 26.16 | 26.65 | 25.98 | 26.06 | 200,341 | +0.05(+0.21%) |
Feb 20, 2018 | 26.36 | 26.80 | 25.94 | 26.01 | 373,613 | -0.60(-2.26%) |
Feb 16, 2018 | 26.61 | 26.61 | 26.61 | 0 | -0.46(-1.68%) | |
Feb 15, 2018 | 26.95 | 27.12 | 26.46 | 27.06 | 184,890 | +0.35(+1.30%) |
Feb 14, 2018 | 26.34 | 26.92 | 26.30 | 26.72 | 525,913 | +0.10(+0.38%) |
Feb 13, 2018 | 26.35 | 26.87 | 26.35 | 26.62 | 216,106 | +0.25(+0.97%) |
Feb 12, 2018 | 26.96 | 27.02 | 25.73 | 26.36 | 278,703 | -0.52(-1.93%) |
Feb 09, 2018 | 26.05 | 27.37 | 25.67 | 26.88 | 617,670 | +1.18(+4.60%) |
Feb 08, 2018 | 26.41 | 26.57 | 25.70 | 25.70 | 326,101 | -0.57(-2.18%) |
Feb 07, 2018 | 25.74 | 26.51 | 25.63 | 26.27 | 232,525 | +0.47(+1.83%) |
Feb 06, 2018 | 25.01 | 26.04 | 24.67 | 25.80 | 413,220 | +0.03(+0.11%) |
Feb 05, 2018 | 25.99 | 26.33 | 25.41 | 25.77 | 339,491 | -0.44(-1.67%) |
Feb 02, 2018 | 26.62 | 26.71 | 26.12 | 26.21 | 258,222 | -0.57(-2.14%) |
Feb 01, 2018 | 26.72 | 26.85 | 26.65 | 26.78 | 355,932 | -0.20(-0.74%) |
Jan 31, 2018 | 27.65 | 27.67 | 26.77 | 26.98 | 482,748 | -0.54(-1.95%) |
Jan 30, 2018 | 28.14 | 28.20 | 27.50 | 27.52 | 282,687 | -0.88(-3.11%) |
Jan 29, 2018 | 28.29 | 28.81 | 28.15 | 28.40 | 201,127 | -0.05(-0.16%) |
Jan 26, 2018 | 28.62 | 28.73 | 28.29 | 28.45 | 281,111 | +0.05(+0.19%) |
Jan 25, 2018 | 28.93 | 28.93 | 28.18 | 28.39 | 319,620 | -0.39(-1.36%) |
Jan 24, 2018 | 29.36 | 29.62 | 28.64 | 28.78 | 274,052 | -0.46(-1.56%) |
Jan 23, 2018 | 29.26 | 29.92 | 28.99 | 29.24 | 419,939 | -0.86(-2.87%) |
Jan 22, 2018 | 29.93 | 30.19 | 29.69 | 30.10 | 172,561 | +0.18(+0.61%) |
Jan 19, 2018 | 29.12 | 30.04 | 29.08 | 29.92 | 238,940 | +0.83(+2.85%) |
Jan 18, 2018 | 29.11 | 29.46 | 28.87 | 29.09 | 267,460 | +0.00(+0.00%) |
Jan 17, 2018 | 28.94 | 29.32 | 28.76 | 29.09 | 195,023 | +0.25(+0.85%) |
Jan 16, 2018 | 30.61 | 30.63 | 28.82 | 28.85 | 200,763 | -1.56(-5.12%) |
Jan 12, 2018 | 30.40 | 30.40 | 30.40 | 0 | +0.42(+1.40%) | |
Jan 11, 2018 | 29.53 | 30.11 | 29.26 | 29.99 | 401,234 | +0.52(+1.76%) |
Jan 10, 2018 | 28.98 | 29.66 | 28.96 | 29.47 | 280,605 | +0.43(+1.47%) |
Jan 09, 2018 | 29.31 | 29.38 | 28.90 | 29.04 | 157,018 | -0.34(-1.15%) |
Jan 08, 2018 | 29.57 | 29.67 | 29.03 | 29.38 | 309,506 | -0.02(-0.06%) |
Jan 05, 2018 | 29.20 | 29.68 | 28.99 | 29.39 | 356,678 | +0.04(+0.12%) |
Jan 04, 2018 | 29.58 | 29.87 | 28.64 | 29.36 | 343,156 | -0.29(-0.98%) |
Jan 03, 2018 | 30.59 | 30.59 | 29.54 | 29.65 | 342,985 | -0.90(-2.95%) |
Jan 02, 2018 | 30.69 | 31.20 | 30.50 | 30.55 | 352,963 | +0.07(+0.24%) |
Dec 29, 2017 | 30.48 | 30.48 | 30.48 | 0 | -0.06(-0.21%) | |
Dec 28, 2017 | 30.45 | 30.71 | 30.21 | 30.54 | 156,657 | +0.16(+0.54%) |
Dec 27, 2017 | 30.80 | 30.90 | 30.23 | 30.38 | 169,719 | -0.36(-1.18%) |
Dec 26, 2017 | 30.29 | 31.26 | 30.13 | 30.74 | 202,423 | +0.49(+1.63%) |
Dec 22, 2017 | 30.42 | 30.42 | 29.83 | 30.25 | 193,191 | -0.12(-0.39%) |
Dec 21, 2017 | 29.77 | 30.60 | 29.61 | 30.37 | 385,247 | +0.72(+2.42%) |
Dec 20, 2017 | 29.89 | 29.91 | 29.41 | 29.65 | 151,819 | +0.05(+0.18%) |
Dec 19, 2017 | 30.27 | 30.27 | 29.48 | 29.60 | 225,811 | -0.35(-1.18%) |
Dec 18, 2017 | 29.68 | 30.20 | 29.68 | 29.95 | 169,724 | +0.68(+2.33%) |
Dec 15, 2017 | 28.68 | 29.59 | 28.68 | 29.27 | 504,087 | +0.84(+2.97%) |
Dec 14, 2017 | 29.32 | 29.60 | 28.37 | 28.42 | 285,643 | -0.88(-3.01%) |
Dec 13, 2017 | 28.95 | 29.49 | 28.79 | 29.31 | 153,763 | +0.45(+1.57%) |
Dec 12, 2017 | 29.28 | 29.50 | 28.83 | 28.85 | 574,503 | -0.36(-1.24%) |
Dec 11, 2017 | 29.45 | 29.60 | 29.11 | 29.21 | 177,414 | -0.17(-0.59%) |
Dec 08, 2017 | 29.41 | 29.74 | 29.00 | 29.39 | 230,421 | +0.00(+0.00%) |
Dec 07, 2017 | 29.14 | 29.64 | 29.02 | 284,520 | +0.00(+0.00%) | |
Dec 06, 2017 | 28.86 | 29.52 | 28.86 | 29.04 | 307,094 | +0.24(+0.82%) |
Dec 05, 2017 | 29.43 | 29.43 | 28.54 | 28.81 | 352,376 | -0.65(-2.22%) |
Dec 04, 2017 | 28.70 | 30.33 | 28.70 | 29.46 | 314,879 | +0.90(+3.15%) |