Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 26.78 | 27.14 | 26.52 | 26.60 | 173,807 | +0.16(+0.61%) |
Feb 27, 2018 | 26.52 | 27.03 | 25.73 | 26.44 | 215,957 | -0.02(-0.08%) |
Feb 26, 2018 | 26.36 | 27.09 | 26.13 | 26.46 | 150,098 | +0.29(+1.11%) |
Feb 23, 2018 | 27.79 | 28.22 | 25.60 | 26.17 | 177,503 | -1.79(-6.40%) |
Feb 22, 2018 | 28.00 | 28.17 | 26.84 | 27.96 | 298,709 | +0.86(+3.17%) |
Feb 21, 2018 | 26.86 | 27.95 | 26.23 | 27.10 | 148,285 | +0.32(+1.19%) |
Feb 20, 2018 | 26.49 | 27.48 | 26.49 | 26.78 | 124,954 | +0.04(+0.15%) |
Feb 16, 2018 | 26.74 | 26.74 | 26.74 | 0 | -0.41(-1.51%) | |
Feb 15, 2018 | 26.48 | 27.90 | 26.48 | 27.15 | 129,563 | +1.01(+3.86%) |
Feb 14, 2018 | 25.04 | 26.45 | 24.91 | 26.14 | 239,185 | +0.82(+3.24%) |
Feb 13, 2018 | 24.76 | 25.86 | 24.40 | 25.32 | 582,096 | +0.50(+2.01%) |
Feb 12, 2018 | 24.51 | 25.08 | 23.60 | 24.82 | 508,896 | +0.59(+2.43%) |
Feb 09, 2018 | 24.35 | 24.58 | 23.37 | 24.23 | 136,293 | +0.04(+0.17%) |
Feb 08, 2018 | 25.59 | 25.99 | 24.18 | 24.19 | 152,823 | -1.48(-5.77%) |
Feb 07, 2018 | 25.72 | 25.72 | 25.54 | 25.67 | 201,349 | -0.01(-0.04%) |
Feb 06, 2018 | 25.65 | 26.87 | 25.32 | 25.68 | 194,428 | -0.97(-3.64%) |
Feb 05, 2018 | 26.86 | 27.39 | 26.33 | 26.65 | 115,889 | -0.51(-1.88%) |
Feb 02, 2018 | 28.03 | 28.03 | 26.96 | 27.16 | 93,415 | -0.99(-3.52%) |
Feb 01, 2018 | 27.79 | 28.48 | 26.88 | 28.15 | 169,049 | +0.15(+0.54%) |
Jan 31, 2018 | 30.25 | 30.49 | 27.45 | 28.00 | 207,822 | -2.24(-7.41%) |
Jan 30, 2018 | 30.42 | 30.45 | 30.14 | 30.24 | 102,427 | -0.45(-1.47%) |
Jan 29, 2018 | 30.52 | 31.20 | 30.37 | 30.69 | 98,949 | -0.07(-0.23%) |
Jan 26, 2018 | 30.78 | 30.83 | 30.02 | 30.76 | 181,301 | +0.15(+0.49%) |
Jan 25, 2018 | 30.95 | 31.49 | 30.41 | 30.61 | 265,029 | -0.12(-0.39%) |
Jan 24, 2018 | 31.01 | 31.48 | 30.41 | 30.73 | 150,635 | -0.04(-0.13%) |
Jan 23, 2018 | 30.30 | 31.00 | 29.96 | 30.77 | 107,002 | +0.45(+1.48%) |
Jan 22, 2018 | 31.07 | 29.33 | 30.32 | 245,149 | +0.59(+1.98%) | |
Jan 19, 2018 | 28.88 | 30.04 | 28.58 | 29.73 | 103,131 | +0.75(+2.59%) |
Jan 18, 2018 | 28.57 | 29.14 | 28.40 | 28.98 | 145,390 | +0.36(+1.26%) |
Jan 17, 2018 | 28.14 | 28.78 | 27.54 | 28.62 | 147,783 | +0.81(+2.91%) |
Jan 16, 2018 | 29.74 | 29.82 | 27.79 | 27.81 | 156,866 | -1.48(-5.05%) |
Jan 12, 2018 | 29.29 | 29.29 | 29.29 | 0 | +1.08(+3.83%) | |
Jan 11, 2018 | 28.35 | 29.00 | 27.67 | 28.21 | 240,505 | +0.03(+0.11%) |
Jan 10, 2018 | 28.47 | 28.18 | 131,481 | +0.59(+2.14%) | ||
Jan 09, 2018 | 27.86 | 28.27 | 27.56 | 27.59 | 900,353 | -0.16(-0.58%) |
Jan 08, 2018 | 27.46 | 28.09 | 27.30 | 27.75 | 131,897 | +0.09(+0.33%) |
Jan 05, 2018 | 27.42 | 27.84 | 27.32 | 27.66 | 110,461 | +0.10(+0.36%) |
Jan 04, 2018 | 27.82 | 28.00 | 27.00 | 27.56 | 133,996 | -0.24(-0.86%) |
Jan 03, 2018 | 28.34 | 28.40 | 27.25 | 27.80 | 247,345 | -0.45(-1.59%) |
Jan 02, 2018 | 28.04 | 28.50 | 27.77 | 28.25 | 168,089 | +0.25(+0.89%) |
Dec 29, 2017 | 28.00 | 28.00 | 28.00 | 0 | -0.42(-1.48%) | |
Dec 28, 2017 | 28.89 | 29.18 | 28.33 | 28.42 | 78,616 | -0.45(-1.56%) |
Dec 27, 2017 | 29.36 | 29.83 | 28.18 | 28.87 | 122,930 | -0.61(-2.07%) |
Dec 26, 2017 | 29.24 | 30.28 | 28.88 | 29.48 | 189,991 | +0.39(+1.34%) |
Dec 22, 2017 | 28.84 | 29.24 | 28.03 | 29.09 | 252,796 | +0.32(+1.11%) |
Dec 21, 2017 | 28.84 | 29.48 | 28.61 | 28.77 | 118,905 | -0.04(-0.14%) |
Dec 20, 2017 | 28.82 | 29.10 | 28.21 | 28.81 | 106,472 | +0.23(+0.80%) |
Dec 19, 2017 | 28.78 | 29.20 | 28.13 | 28.58 | 126,122 | +0.03(+0.11%) |
Dec 18, 2017 | 27.84 | 28.90 | 27.47 | 28.55 | 177,656 | +0.76(+2.73%) |
Dec 15, 2017 | 27.41 | 27.92 | 27.05 | 27.79 | 211,932 | +0.36(+1.31%) |
Dec 14, 2017 | 27.17 | 27.99 | 26.23 | 27.43 | 156,551 | +0.17(+0.62%) |
Dec 13, 2017 | 26.90 | 27.84 | 26.76 | 27.26 | 248,899 | +0.44(+1.64%) |
Dec 12, 2017 | 26.58 | 27.50 | 26.34 | 26.82 | 99,144 | +0.37(+1.40%) |
Dec 11, 2017 | 26.08 | 26.49 | 25.46 | 26.45 | 90,759 | +0.44(+1.69%) |
Dec 08, 2017 | 25.77 | 26.23 | 25.54 | 26.01 | 67,850 | +0.49(+1.92%) |
Dec 07, 2017 | 26.42 | 26.50 | 25.24 | 25.52 | 104,217 | -1.00(-3.77%) |
Dec 06, 2017 | 26.40 | 26.71 | 26.23 | 26.52 | 68,406 | +0.06(+0.23%) |
Dec 05, 2017 | 26.19 | 26.62 | 25.82 | 26.46 | 96,698 | +0.26(+0.99%) |
Dec 04, 2017 | 26.54 | 26.15 | 26.20 | 101,138 | -0.34(-1.28%) |