Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 26.31 | 26.42 | 25.37 | 25.39 | 2,422,902 | -0.82(-3.14%) |
Feb 27, 2018 | 27.02 | 27.57 | 26.20 | 26.21 | 2,150,830 | -0.84(-3.11%) |
Feb 26, 2018 | 27.55 | 27.55 | 26.62 | 27.05 | 2,243,383 | -0.24(-0.87%) |
Feb 23, 2018 | 27.59 | 27.79 | 26.94 | 27.29 | 2,072,460 | -0.33(-1.19%) |
Feb 22, 2018 | 27.53 | 27.62 | 1,168,862 | -0.36(-1.28%) | ||
Feb 21, 2018 | 28.30 | 29.02 | 27.94 | 27.98 | 1,396,133 | -0.15(-0.52%) |
Feb 20, 2018 | 28.77 | 29.04 | 28.02 | 28.12 | 2,196,475 | -0.82(-2.84%) |
Feb 16, 2018 | 28.95 | 28.95 | 28.95 | 0 | +0.38(+1.35%) | |
Feb 15, 2018 | 28.86 | 28.86 | 28.09 | 28.56 | 1,595,602 | -0.05(-0.19%) |
Feb 14, 2018 | 27.62 | 28.79 | 27.57 | 28.62 | 2,541,610 | +0.76(+2.73%) |
Feb 13, 2018 | 27.58 | 27.96 | 27.46 | 27.86 | 2,067,702 | +0.20(+0.73%) |
Feb 12, 2018 | 27.10 | 27.92 | 26.96 | 27.66 | 3,278,865 | +0.74(+2.75%) |
Feb 09, 2018 | 26.94 | 27.20 | 26.13 | 26.92 | 3,930,387 | +0.25(+0.93%) |
Feb 08, 2018 | 28.11 | 28.11 | 26.66 | 26.67 | 3,017,285 | -1.27(-4.55%) |
Feb 07, 2018 | 28.33 | 28.82 | 27.92 | 27.94 | 4,644,366 | -0.57(-2.01%) |
Feb 06, 2018 | 26.67 | 28.78 | 26.47 | 28.51 | 4,741,537 | +0.61(+2.20%) |
Feb 05, 2018 | 27.79 | 28.38 | 27.22 | 27.90 | 3,027,529 | -0.16(-0.59%) |
Feb 02, 2018 | 28.68 | 28.88 | 27.77 | 28.07 | 3,488,619 | -0.85(-2.94%) |
Feb 01, 2018 | 28.54 | 29.45 | 28.39 | 28.92 | 3,750,970 | +0.10(+0.35%) |
Jan 31, 2018 | 30.18 | 30.33 | 28.71 | 28.82 | 3,440,123 | -0.87(-2.93%) |
Jan 30, 2018 | 29.25 | 29.50 | 28.92 | 29.68 | 4,251,203 | -0.17(-0.58%) |
Jan 29, 2018 | 30.18 | 30.29 | 29.46 | 29.86 | 3,402,297 | -0.46(-1.51%) |
Jan 26, 2018 | 31.22 | 31.29 | 30.22 | 30.31 | 3,356,097 | -0.56(-1.81%) |
Jan 25, 2018 | 31.62 | 31.63 | 30.03 | 30.87 | 3,579,279 | -0.71(-2.26%) |
Jan 24, 2018 | 31.97 | 32.23 | 31.18 | 31.59 | 2,596,987 | -0.37(-1.17%) |
Jan 23, 2018 | 32.05 | 32.23 | 31.49 | 31.96 | 1,757,919 | -0.05(-0.17%) |
Jan 22, 2018 | 31.95 | 32.20 | 31.67 | 32.02 | 2,357,144 | +0.03(+0.09%) |
Jan 19, 2018 | 32.15 | 32.22 | 31.66 | 31.99 | 2,237,882 | -0.02(-0.06%) |
Jan 18, 2018 | 32.66 | 32.76 | 31.83 | 32.01 | 2,898,022 | -0.79(-2.40%) |
Jan 17, 2018 | 32.31 | 32.87 | 32.10 | 32.79 | 3,250,592 | +0.48(+1.47%) |
Jan 16, 2018 | 34.08 | 34.13 | 32.30 | 32.32 | 3,746,507 | -1.49(-4.41%) |
Jan 12, 2018 | 33.81 | 33.81 | 33.81 | 0 | -1.46(-4.15%) | |
Jan 11, 2018 | 33.00 | 35.47 | 32.77 | 35.27 | 14,487,796 | +3.87(+12.31%) |
Jan 10, 2018 | 31.09 | 31.61 | 30.80 | 31.40 | 4,639,230 | +0.14(+0.44%) |
Jan 09, 2018 | 31.10 | 31.59 | 30.87 | 31.27 | 3,288,849 | +0.34(+1.09%) |
Jan 08, 2018 | 30.64 | 30.97 | 30.31 | 30.93 | 2,085,041 | +0.39(+1.29%) |
Jan 05, 2018 | 30.55 | 30.59 | 29.81 | 30.53 | 2,455,533 | +0.24(+0.78%) |
Jan 04, 2018 | 31.10 | 31.18 | 29.68 | 30.30 | 2,609,216 | -0.46(-1.49%) |
Jan 03, 2018 | 29.55 | 30.88 | 29.46 | 30.75 | 2,341,028 | +1.32(+4.47%) |
Jan 02, 2018 | 28.80 | 29.15 | 28.67 | 29.44 | 2,298,395 | +0.23(+0.78%) |
Dec 29, 2017 | 29.21 | 29.21 | 29.21 | 0 | -0.27(-0.93%) | |
Dec 28, 2017 | 29.17 | 29.57 | 29.17 | 29.48 | 1,426,057 | +0.39(+1.35%) |
Dec 27, 2017 | 29.04 | 29.44 | 29.04 | 29.09 | 1,128,751 | +0.13(+0.44%) |
Dec 26, 2017 | 28.89 | 29.18 | 28.86 | 28.96 | 1,401,099 | +0.14(+0.48%) |
Dec 22, 2017 | 29.11 | 29.21 | 28.75 | 28.82 | 1,021,790 | -0.12(-0.41%) |
Dec 21, 2017 | 28.50 | 28.96 | 28.22 | 28.94 | 1,524,137 | +0.69(+2.43%) |
Dec 20, 2017 | 28.24 | 28.30 | 27.86 | 28.26 | 1,129,686 | +0.20(+0.72%) |
Dec 19, 2017 | 28.43 | 28.67 | 27.97 | 28.06 | 2,312,396 | -0.90(-3.09%) |
Dec 18, 2017 | 28.67 | 29.21 | 28.47 | 28.95 | 2,669,427 | +0.54(+1.90%) |
Dec 15, 2017 | 28.26 | 28.51 | 28.14 | 28.41 | 4,030,586 | +0.27(+0.97%) |
Dec 14, 2017 | 28.15 | 28.51 | 27.91 | 28.14 | 3,289,187 | +0.09(+0.33%) |
Dec 13, 2017 | 28.25 | 28.46 | 27.98 | 28.05 | 1,832,897 | -0.17(-0.62%) |
Dec 12, 2017 | 28.27 | 28.73 | 28.15 | 28.22 | 1,592,769 | -0.05(-0.16%) |
Dec 11, 2017 | 28.63 | 28.78 | 28.14 | 28.27 | 1,384,119 | -0.22(-0.77%) |
Dec 08, 2017 | 28.18 | 28.61 | 27.91 | 28.49 | 1,447,459 | +0.00(+0.00%) |
Dec 07, 2017 | 27.44 | 28.17 | 27.44 | 1,306,119 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.38 | 27.97 | 27.33 | 27.51 | 1,906,624 | -0.03(-0.10%) |
Dec 05, 2017 | 27.41 | 27.93 | 27.13 | 27.54 | 2,626,314 | -0.30(-1.08%) |
Dec 04, 2017 | 28.56 | 28.66 | 27.83 | 27.84 | 2,732,418 | -0.30(-1.07%) |