Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 26.61 | 26.61 | 26.32 | 26.32 | 7,156 | -0.30(-1.12%) |
Feb 27, 2018 | 26.97 | 26.97 | 26.62 | 26.62 | 3,964 | -0.38(-1.42%) |
Feb 26, 2018 | 26.92 | 27.06 | 26.83 | 27.00 | 27,215 | -0.03(-0.13%) |
Feb 23, 2018 | 26.94 | 27.04 | 26.81 | 27.04 | 9,356 | +0.28(+1.06%) |
Feb 22, 2018 | 26.64 | 26.75 | 26.61 | 26.75 | 3,401 | +0.12(+0.45%) |
Feb 21, 2018 | 26.79 | 26.99 | 26.62 | 26.63 | 5,440 | -0.16(-0.58%) |
Feb 20, 2018 | 26.90 | 26.93 | 26.79 | 26.79 | 7,068 | -0.39(-1.43%) |
Feb 16, 2018 | 27.17 | 27.17 | 27.17 | 0 | +0.10(+0.38%) | |
Feb 15, 2018 | 27.04 | 27.09 | 26.96 | 27.07 | 18,248 | +0.09(+0.32%) |
Feb 14, 2018 | 26.20 | 27.08 | 26.20 | 26.98 | 10,212 | +0.47(+1.76%) |
Feb 13, 2018 | 26.51 | 26.52 | 26.43 | 26.52 | 2,742 | -0.00(-0.00%) |
Feb 12, 2018 | 26.43 | 26.57 | 26.33 | 26.52 | 14,308 | +0.31(+1.17%) |
Feb 09, 2018 | 26.09 | 26.21 | 25.55 | 26.21 | 18,405 | +0.20(+0.77%) |
Feb 08, 2018 | 26.81 | 26.81 | 26.01 | 26.01 | 23,588 | -0.96(-3.55%) |
Feb 07, 2018 | 27.29 | 27.29 | 26.83 | 26.97 | 25,107 | -0.33(-1.20%) |
Feb 06, 2018 | 26.56 | 27.34 | 26.56 | 27.29 | 25,402 | +0.57(+2.13%) |
Feb 05, 2018 | 27.56 | 27.62 | 26.42 | 26.73 | 29,620 | -0.97(-3.51%) |
Feb 02, 2018 | 28.04 | 28.05 | 27.70 | 27.70 | 27,101 | -0.71(-2.49%) |
Feb 01, 2018 | 28.21 | 28.42 | 28.21 | 28.41 | 13,969 | -0.16(-0.57%) |
Jan 31, 2018 | 28.78 | 28.78 | 28.57 | 28.57 | 5,945 | +0.01(+0.03%) |
Jan 30, 2018 | 28.66 | 28.66 | 28.54 | 28.56 | 15,291 | -0.20(-0.69%) |
Jan 29, 2018 | 28.86 | 28.88 | 28.69 | 28.76 | 5,624 | -0.22(-0.76%) |
Jan 26, 2018 | 28.98 | 29.03 | 28.96 | 28.98 | 37,657 | +0.05(+0.16%) |
Jan 25, 2018 | 29.12 | 29.13 | 28.85 | 28.93 | 22,763 | -0.18(-0.62%) |
Jan 24, 2018 | 29.25 | 29.28 | 28.99 | 29.11 | 17,933 | +0.00(+0.01%) |
Jan 23, 2018 | 29.00 | 29.13 | 29.00 | 29.11 | 10,091 | +0.21(+0.73%) |
Jan 22, 2018 | 28.91 | 28.91 | 28.72 | 28.90 | 52,224 | +0.09(+0.30%) |
Jan 19, 2018 | 28.76 | 28.81 | 28.68 | 28.81 | 5,272 | +0.37(+1.29%) |
Jan 18, 2018 | 28.24 | 28.47 | 28.24 | 28.44 | 5,141 | +0.17(+0.59%) |
Jan 17, 2018 | 28.28 | 28.33 | 28.12 | 28.28 | 2,733 | +0.02(+0.06%) |
Jan 16, 2018 | 28.46 | 28.46 | 28.17 | 28.26 | 15,612 | +0.09(+0.34%) |
Jan 12, 2018 | 28.16 | 28.16 | 28.16 | 0 | +0.34(+1.24%) | |
Jan 11, 2018 | 27.84 | 27.85 | 27.73 | 27.82 | 5,737 | +0.09(+0.34%) |
Jan 10, 2018 | 27.88 | 27.88 | 27.70 | 27.73 | 8,849 | -0.19(-0.68%) |
Jan 09, 2018 | 28.03 | 28.03 | 27.85 | 27.91 | 5,029 | -0.08(-0.28%) |
Jan 08, 2018 | 28.21 | 28.21 | 27.89 | 27.99 | 87,768 | -0.08(-0.29%) |
Jan 05, 2018 | 27.95 | 28.08 | 27.91 | 28.07 | 25,045 | +0.31(+1.10%) |
Jan 04, 2018 | 27.65 | 27.88 | 27.65 | 27.77 | 12,465 | +0.47(+1.72%) |
Jan 03, 2018 | 27.25 | 27.33 | 27.17 | 27.30 | 11,049 | +0.20(+0.74%) |
Jan 02, 2018 | 27.05 | 27.16 | 27.05 | 27.10 | 4,545 | -0.11(-0.41%) |
Dec 29, 2017 | 27.21 | 27.21 | 27.21 | 0 | +0.03(+0.13%) | |
Dec 28, 2017 | 27.15 | 27.19 | 27.15 | 27.17 | 1,024 | +0.10(+0.37%) |
Dec 27, 2017 | 27.16 | 27.16 | 27.07 | 27.07 | 4,531 | +0.06(+0.23%) |
Dec 26, 2017 | 27.14 | 27.14 | 27.01 | 27.01 | 2,470 | -0.05(-0.18%) |
Dec 22, 2017 | 27.11 | 27.11 | 26.97 | 27.06 | 6,773 | -0.06(-0.22%) |
Dec 21, 2017 | 27.15 | 27.17 | 26.95 | 27.12 | 1,360 | -0.24(-0.89%) |
Dec 20, 2017 | 27.51 | 27.51 | 27.05 | 27.36 | 2,527 | -0.03(-0.13%) |
Dec 19, 2017 | 27.49 | 27.49 | 27.24 | 27.40 | 4,674 | +0.03(+0.13%) |
Dec 18, 2017 | 27.27 | 27.48 | 27.27 | 27.36 | 11,008 | +0.48(+1.80%) |
Dec 15, 2017 | 26.98 | 27.02 | 26.86 | 26.88 | 5,367 | +0.02(+0.09%) |
Dec 14, 2017 | 27.11 | 27.11 | 26.82 | 26.86 | 7,848 | -0.17(-0.61%) |
Dec 13, 2017 | 26.99 | 27.02 | 26.92 | 27.02 | 2,282 | +0.04(+0.16%) |
Dec 12, 2017 | 26.92 | 27.00 | 26.86 | 26.98 | 16,081 | -0.08(-0.28%) |
Dec 11, 2017 | 27.11 | 27.11 | 27.05 | 27.05 | 1,555 | -0.04(-0.16%) |
Dec 08, 2017 | 27.14 | 27.14 | 26.96 | 27.10 | 6,521 | +0.12(+0.45%) |
Dec 07, 2017 | 26.76 | 26.98 | 26.73 | 26.98 | 2,075 | +0.18(+0.68%) |
Dec 06, 2017 | 26.77 | 26.83 | 26.70 | 26.79 | 4,521 | -0.07(-0.27%) |
Dec 05, 2017 | 26.97 | 26.97 | 26.86 | 26.86 | 10,446 | -0.26(-0.95%) |
Dec 04, 2017 | 27.20 | 27.20 | 27.01 | 27.12 | 9,744 | +0.23(+0.84%) |