Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 27.87 | 27.93 | 27.50 | 27.50 | 189,538 | -0.22(-0.81%) |
Feb 27, 2018 | 28.08 | 28.18 | 27.72 | 27.72 | 102,153 | -0.30(-1.08%) |
Feb 26, 2018 | 27.80 | 28.02 | 27.74 | 28.02 | 222,552 | +0.36(+1.29%) |
Feb 23, 2018 | 27.43 | 27.67 | 27.34 | 27.67 | 184,639 | +0.46(+1.71%) |
Feb 22, 2018 | 27.48 | 27.15 | 27.20 | 72,702 | -0.25(-0.91%) | |
Feb 21, 2018 | 27.41 | 27.76 | 27.40 | 27.45 | 171,133 | +0.00(+0.00%) |
Feb 20, 2018 | 27.47 | 27.67 | 27.35 | 27.45 | 76,768 | -0.15(-0.55%) |
Feb 16, 2018 | 27.60 | 27.60 | 27.60 | 0 | +0.07(+0.26%) | |
Feb 15, 2018 | 27.51 | 27.53 | 27.22 | 27.53 | 316,593 | +0.29(+1.05%) |
Feb 14, 2018 | 26.60 | 27.28 | 26.60 | 27.25 | 214,581 | +0.59(+2.21%) |
Feb 13, 2018 | 26.48 | 26.67 | 26.41 | 26.66 | 91,233 | +0.08(+0.30%) |
Feb 12, 2018 | 26.47 | 26.75 | 26.19 | 26.58 | 120,567 | +0.36(+1.36%) |
Feb 09, 2018 | 26.14 | 26.39 | 25.39 | 26.22 | 82,483 | +0.43(+1.66%) |
Feb 08, 2018 | 26.78 | 25.79 | 25.79 | 166,843 | -0.99(-3.70%) | |
Feb 07, 2018 | 26.65 | 27.13 | 26.65 | 26.78 | 67,931 | +0.13(+0.50%) |
Feb 06, 2018 | 25.92 | 26.77 | 25.58 | 26.65 | 151,805 | +0.00(+0.00%) |
Feb 05, 2018 | 27.17 | 27.34 | 26.21 | 26.65 | 74,695 | -0.73(-2.68%) |
Feb 02, 2018 | 27.86 | 27.86 | 27.38 | 27.38 | 142,426 | -0.56(-2.01%) |
Feb 01, 2018 | 27.70 | 28.04 | 27.70 | 27.94 | 75,886 | +0.11(+0.39%) |
Jan 31, 2018 | 28.10 | 28.11 | 27.74 | 27.84 | 186,585 | -0.13(-0.48%) |
Jan 30, 2018 | 28.19 | 28.19 | 27.94 | 27.97 | 73,036 | -0.46(-1.60%) |
Jan 29, 2018 | 28.44 | 28.60 | 28.41 | 28.43 | 75,707 | -0.06(-0.22%) |
Jan 26, 2018 | 28.25 | 28.50 | 28.21 | 28.49 | 126,746 | +0.31(+1.11%) |
Jan 25, 2018 | 28.35 | 28.35 | 28.12 | 28.18 | 102,310 | -0.06(-0.22%) |
Jan 24, 2018 | 28.27 | 28.39 | 28.09 | 28.24 | 104,847 | -0.04(-0.13%) |
Jan 23, 2018 | 28.25 | 28.29 | 28.12 | 28.27 | 70,702 | +0.05(+0.19%) |
Jan 22, 2018 | 28.02 | 28.22 | 28.00 | 28.22 | 410,374 | +0.17(+0.61%) |
Jan 19, 2018 | 27.94 | 28.05 | 27.87 | 28.05 | 87,957 | +0.20(+0.71%) |
Jan 18, 2018 | 27.98 | 27.79 | 27.85 | 103,876 | -0.08(-0.29%) | |
Jan 17, 2018 | 27.71 | 27.97 | 27.62 | 27.93 | 167,903 | +0.38(+1.36%) |
Jan 16, 2018 | 27.97 | 28.00 | 27.47 | 27.56 | 87,513 | -0.29(-1.06%) |
Jan 12, 2018 | 27.85 | 27.85 | 27.85 | 0 | +0.32(+1.17%) | |
Jan 11, 2018 | 27.35 | 27.53 | 27.35 | 27.53 | 63,743 | +0.24(+0.88%) |
Jan 10, 2018 | 27.35 | 27.16 | 27.29 | 105,051 | +0.04(+0.16%) | |
Jan 09, 2018 | 27.17 | 27.34 | 27.17 | 27.25 | 102,981 | +0.09(+0.33%) |
Jan 08, 2018 | 27.13 | 27.17 | 27.01 | 27.16 | 182,607 | -0.02(-0.07%) |
Jan 05, 2018 | 27.12 | 27.18 | 27.02 | 27.18 | 107,091 | +0.16(+0.60%) |
Jan 04, 2018 | 26.89 | 27.02 | 26.89 | 27.01 | 263,858 | +0.13(+0.47%) |
Jan 03, 2018 | 26.84 | 26.90 | 26.77 | 26.89 | 58,676 | +0.07(+0.27%) |
Jan 02, 2018 | 26.78 | 26.82 | 26.77 | 26.82 | 81,741 | +0.12(+0.43%) |
Dec 29, 2017 | 26.70 | 26.70 | 26.70 | 0 | -0.17(-0.63%) | |
Dec 28, 2017 | 26.83 | 26.88 | 26.80 | 26.87 | 36,468 | +0.04(+0.17%) |
Dec 27, 2017 | 26.87 | 26.87 | 26.79 | 26.83 | 64,595 | -0.01(-0.03%) |
Dec 26, 2017 | 26.88 | 26.90 | 26.82 | 26.84 | 23,263 | -0.04(-0.13%) |
Dec 22, 2017 | 26.92 | 26.92 | 26.79 | 26.87 | 43,870 | -0.04(-0.17%) |
Dec 21, 2017 | 26.92 | 26.99 | 26.87 | 26.92 | 87,520 | +0.10(+0.37%) |
Dec 20, 2017 | 26.97 | 26.97 | 26.73 | 26.82 | 86,727 | +0.02(+0.09%) |
Dec 19, 2017 | 26.90 | 26.90 | 26.78 | 26.79 | 142,557 | -0.03(-0.10%) |
Dec 18, 2017 | 26.82 | 26.83 | 26.76 | 26.82 | 48,431 | +0.25(+0.94%) |
Dec 15, 2017 | 26.62 | 26.70 | 26.47 | 26.57 | 52,304 | +0.21(+0.79%) |
Dec 14, 2017 | 26.57 | 26.57 | 26.34 | 26.36 | 129,288 | -0.14(-0.52%) |
Dec 13, 2017 | 26.64 | 26.64 | 26.50 | 26.50 | 86,254 | -0.08(-0.30%) |
Dec 12, 2017 | 26.44 | 26.65 | 26.44 | 26.58 | 69,770 | +0.13(+0.49%) |
Dec 11, 2017 | 26.50 | 26.52 | 26.45 | 26.45 | 35,509 | -0.06(-0.22%) |
Dec 08, 2017 | 26.43 | 26.51 | 26.35 | 26.51 | 43,657 | +0.25(+0.95%) |
Dec 07, 2017 | 26.18 | 26.30 | 26.11 | 26.26 | 51,612 | +0.07(+0.27%) |
Dec 06, 2017 | 26.11 | 26.26 | 26.11 | 26.19 | 51,641 | -0.04(-0.17%) |
Dec 05, 2017 | 26.48 | 26.48 | 26.21 | 26.23 | 44,999 | -0.20(-0.74%) |
Dec 04, 2017 | 26.43 | 26.58 | 26.41 | 26.43 | 65,713 | +0.25(+0.95%) |