Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 25.98 | 26.12 | 25.76 | 25.76 | 1,628,125 | -0.06(-0.23%) |
Feb 27, 2018 | 26.03 | 26.35 | 25.64 | 25.82 | 2,231,415 | -0.17(-0.65%) |
Feb 26, 2018 | 24.73 | 26.05 | 24.42 | 25.99 | 3,810,546 | +0.90(+3.59%) |
Feb 23, 2018 | 25.63 | 25.69 | 24.91 | 25.09 | 2,788,981 | -0.42(-1.65%) |
Feb 22, 2018 | 25.51 | 3,517,306 | -0.61(-2.34%) | |||
Feb 21, 2018 | 25.95 | 26.68 | 25.72 | 26.12 | 2,505,853 | +0.12(+0.46%) |
Feb 20, 2018 | 26.85 | 26.94 | 25.68 | 26.00 | 2,303,526 | -1.02(-3.77%) |
Feb 16, 2018 | 27.02 | 27.02 | 27.02 | 0 | +0.07(+0.26%) | |
Feb 15, 2018 | 27.45 | 26.84 | 26.95 | 1,115,193 | +0.01(+0.04%) | |
Feb 14, 2018 | 26.53 | 27.33 | 26.28 | 26.94 | 1,851,661 | +0.28(+1.05%) |
Feb 13, 2018 | 26.15 | 27.00 | 26.11 | 26.66 | 1,683,092 | +0.46(+1.76%) |
Feb 12, 2018 | 26.57 | 26.85 | 25.75 | 26.20 | 1,328,393 | -0.15(-0.57%) |
Feb 09, 2018 | 26.22 | 26.68 | 25.57 | 26.35 | 2,131,526 | +0.30(+1.15%) |
Feb 08, 2018 | 26.55 | 26.70 | 25.98 | 26.05 | 1,583,690 | -0.57(-2.14%) |
Feb 07, 2018 | 26.74 | 26.89 | 26.51 | 26.62 | 1,366,466 | -0.09(-0.34%) |
Feb 06, 2018 | 25.50 | 26.78 | 25.30 | 26.71 | 2,567,597 | +0.46(+1.75%) |
Feb 05, 2018 | 26.70 | 26.98 | 26.11 | 26.25 | 2,058,117 | -0.72(-2.67%) |
Feb 02, 2018 | 27.44 | 27.57 | 26.70 | 26.97 | 2,304,052 | -0.71(-2.57%) |
Feb 01, 2018 | 27.91 | 27.94 | 27.47 | 27.68 | 1,460,531 | -0.25(-0.90%) |
Jan 31, 2018 | 28.23 | 28.29 | 27.68 | 27.93 | 1,690,555 | -0.01(-0.04%) |
Jan 30, 2018 | 27.75 | 28.05 | 27.58 | 27.94 | 1,202,779 | -0.04(-0.14%) |
Jan 29, 2018 | 28.00 | 28.06 | 27.84 | 27.98 | 1,828,125 | -0.04(-0.14%) |
Jan 26, 2018 | 27.82 | 28.04 | 27.54 | 28.02 | 1,647,875 | +0.13(+0.47%) |
Jan 25, 2018 | 27.94 | 28.07 | 27.61 | 27.89 | 1,712,622 | +0.22(+0.80%) |
Jan 24, 2018 | 27.64 | 28.04 | 27.54 | 27.67 | 2,087,820 | +0.03(+0.11%) |
Jan 23, 2018 | 27.06 | 27.68 | 26.83 | 27.64 | 2,171,539 | +0.58(+2.14%) |
Jan 22, 2018 | 26.65 | 27.20 | 26.63 | 27.06 | 2,193,519 | +0.41(+1.54%) |
Jan 19, 2018 | 26.00 | 26.98 | 25.86 | 26.65 | 1,964,454 | +0.70(+2.70%) |
Jan 18, 2018 | 26.04 | 26.08 | 25.79 | 25.95 | 1,377,114 | -0.01(-0.04%) |
Jan 17, 2018 | 25.88 | 26.22 | 25.79 | 25.96 | 2,377,604 | +0.21(+0.82%) |
Jan 16, 2018 | 25.84 | 26.15 | 25.69 | 25.75 | 2,602,815 | +0.28(+1.10%) |
Jan 12, 2018 | 25.47 | 25.47 | 25.47 | 0 | +0.61(+2.45%) | |
Jan 11, 2018 | 24.52 | 25.08 | 24.46 | 24.86 | 1,746,408 | +0.45(+1.84%) |
Jan 10, 2018 | 24.41 | 1,868,115 | +0.02(+0.08%) | |||
Jan 09, 2018 | 25.00 | 25.50 | 24.35 | 24.39 | 3,304,961 | -0.38(-1.53%) |
Jan 08, 2018 | 24.31 | 24.89 | 24.28 | 24.77 | 1,914,862 | +0.48(+1.98%) |
Jan 05, 2018 | 24.23 | 24.49 | 23.87 | 24.29 | 2,954,897 | +0.06(+0.25%) |
Jan 04, 2018 | 24.69 | 24.82 | 24.11 | 24.23 | 3,346,246 | -0.35(-1.42%) |
Jan 03, 2018 | 24.98 | 24.99 | 24.44 | 24.58 | 2,178,403 | -0.33(-1.32%) |
Jan 02, 2018 | 24.33 | 24.94 | 24.32 | 24.91 | 2,302,506 | +0.56(+2.30%) |
Dec 29, 2017 | 24.35 | 24.35 | 24.35 | 0 | -0.10(-0.41%) | |
Dec 28, 2017 | 24.39 | 24.61 | 24.32 | 24.45 | 616,894 | -0.06(-0.24%) |
Dec 27, 2017 | 24.83 | 24.89 | 24.46 | 24.51 | 714,011 | -0.22(-0.89%) |
Dec 26, 2017 | 24.83 | 25.00 | 24.70 | 24.73 | 730,544 | -0.12(-0.48%) |
Dec 22, 2017 | 24.83 | 24.86 | 24.65 | 24.85 | 601,371 | +0.07(+0.28%) |
Dec 21, 2017 | 24.78 | 24.93 | 24.53 | 24.78 | 1,317,704 | +0.21(+0.85%) |
Dec 20, 2017 | 24.00 | 24.74 | 23.95 | 24.57 | 1,517,823 | +0.45(+1.87%) |
Dec 19, 2017 | 24.31 | 24.44 | 24.08 | 24.12 | 1,024,233 | -0.15(-0.62%) |
Dec 18, 2017 | 24.18 | 24.51 | 24.09 | 24.27 | 1,965,282 | +0.15(+0.62%) |
Dec 15, 2017 | 23.79 | 24.25 | 23.69 | 24.12 | 3,887,302 | +0.44(+1.86%) |
Dec 14, 2017 | 23.74 | 23.82 | 23.56 | 23.68 | 1,645,313 | +0.00(+0.00%) |
Dec 13, 2017 | 23.74 | 23.84 | 23.55 | 23.68 | 1,430,946 | +0.07(+0.30%) |
Dec 12, 2017 | 23.77 | 24.18 | 23.52 | 23.61 | 1,703,817 | -0.19(-0.80%) |
Dec 11, 2017 | 23.72 | 23.97 | 23.63 | 23.80 | 2,467,816 | +0.01(+0.04%) |
Dec 08, 2017 | 23.75 | 24.10 | 23.58 | 23.79 | 2,589,218 | +0.00(+0.00%) |
Dec 07, 2017 | 23.68 | 23.92 | 23.49 | 23.79 | 1,503,266 | +0.05(+0.21%) |
Dec 06, 2017 | 23.67 | 23.99 | 23.58 | 23.74 | 1,537,031 | +0.02(+0.08%) |
Dec 05, 2017 | 24.09 | 24.09 | 23.60 | 23.72 | 2,390,275 | -0.30(-1.25%) |
Dec 04, 2017 | 23.75 | 24.28 | 23.75 | 24.02 | 3,542,607 | +0.36(+1.52%) |