Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 26.99 | 26.99 | 26.99 | 0 | +0.68(+2.59%) | |
Mar 28, 2018 | 26.18 | 26.36 | 26.01 | 26.31 | 2,932,238 | +0.06(+0.22%) |
Mar 27, 2018 | 26.70 | 26.78 | 26.21 | 26.25 | 7,526,135 | -0.52(-1.96%) |
Mar 26, 2018 | 26.82 | 26.85 | 26.37 | 26.78 | 1,856,487 | +0.43(+1.64%) |
Mar 23, 2018 | 26.53 | 26.71 | 26.30 | 26.35 | 1,735,733 | -0.12(-0.46%) |
Mar 22, 2018 | 26.67 | 26.82 | 26.43 | 26.47 | 1,944,293 | -0.57(-2.10%) |
Mar 21, 2018 | 26.57 | 27.05 | 26.56 | 27.04 | 8,582,252 | +0.58(+2.20%) |
Mar 20, 2018 | 26.51 | 26.57 | 26.33 | 26.46 | 1,585,472 | +0.00(+0.00%) |
Mar 19, 2018 | 26.54 | 26.66 | 26.35 | 26.46 | 1,261,275 | -0.34(-1.26%) |
Mar 16, 2018 | 26.82 | 27.02 | 26.78 | 26.79 | 1,253,442 | -0.11(-0.40%) |
Mar 15, 2018 | 27.22 | 27.33 | 26.83 | 26.90 | 1,544,897 | -0.55(-1.99%) |
Mar 14, 2018 | 27.68 | 27.73 | 27.31 | 27.45 | 2,849,902 | -0.04(-0.16%) |
Mar 13, 2018 | 27.76 | 27.80 | 27.41 | 27.49 | 3,453,308 | -0.17(-0.62%) |
Mar 12, 2018 | 27.58 | 27.71 | 27.54 | 27.66 | 1,983,418 | +0.12(+0.44%) |
Mar 09, 2018 | 27.43 | 27.63 | 27.40 | 27.54 | 3,702,389 | +0.42(+1.56%) |
Mar 08, 2018 | 27.27 | 27.27 | 26.91 | 27.12 | 1,634,404 | -0.09(-0.34%) |
Mar 07, 2018 | 26.97 | 27.21 | 4,610,629 | -0.37(-1.35%) | ||
Mar 06, 2018 | 27.67 | 27.79 | 27.53 | 27.58 | 1,397,719 | +0.24(+0.87%) |
Mar 05, 2018 | 26.92 | 27.35 | 26.83 | 27.35 | 3,261,814 | +0.21(+0.77%) |
Mar 02, 2018 | 26.79 | 27.15 | 26.52 | 27.14 | 1,428,879 | +0.08(+0.29%) |
Mar 01, 2018 | 27.15 | 27.34 | 26.74 | 27.06 | 1,620,018 | +0.01(+0.03%) |
Feb 28, 2018 | 27.71 | 27.71 | 27.04 | 27.05 | 2,140,868 | -0.51(-1.85%) |
Feb 27, 2018 | 28.02 | 28.05 | 27.55 | 27.56 | 2,127,549 | -0.52(-1.84%) |
Feb 26, 2018 | 28.16 | 28.18 | 27.86 | 28.08 | 3,044,080 | +0.17(+0.59%) |
Feb 23, 2018 | 27.92 | 27.93 | 27.64 | 27.91 | 2,375,350 | +0.19(+0.70%) |
Feb 22, 2018 | 27.72 | 1,049,086 | +0.37(+1.34%) | |||
Feb 21, 2018 | 27.67 | 27.88 | 27.35 | 27.35 | 1,093,658 | -0.12(-0.42%) |
Feb 20, 2018 | 27.18 | 27.68 | 27.16 | 27.47 | 2,426,665 | +0.11(+0.39%) |
Feb 16, 2018 | 27.36 | 27.36 | 27.36 | 0 | -0.01(-0.03%) | |
Feb 15, 2018 | 27.43 | 27.51 | 27.28 | 27.37 | 1,652,085 | +0.22(+0.82%) |
Feb 14, 2018 | 26.30 | 27.20 | 26.10 | 27.15 | 2,859,864 | +0.70(+2.64%) |
Feb 13, 2018 | 26.31 | 26.48 | 26.20 | 26.45 | 3,917,246 | +0.09(+0.33%) |
Feb 12, 2018 | 26.33 | 26.60 | 26.08 | 26.36 | 1,557,236 | +0.29(+1.13%) |
Feb 09, 2018 | 26.03 | 26.22 | 25.31 | 26.07 | 3,216,954 | +0.41(+1.60%) |
Feb 08, 2018 | 26.74 | 26.90 | 25.64 | 25.66 | 3,359,880 | -0.82(-3.09%) |
Feb 07, 2018 | 27.10 | 27.20 | 26.45 | 26.48 | 1,861,061 | -0.71(-2.62%) |
Feb 06, 2018 | 26.18 | 27.31 | 26.12 | 27.19 | 3,301,096 | +0.73(+2.77%) |
Feb 05, 2018 | 27.12 | 27.39 | 26.15 | 26.46 | 2,658,315 | -0.82(-3.00%) |
Feb 02, 2018 | 27.69 | 27.69 | 27.26 | 27.27 | 1,897,694 | -0.92(-3.26%) |
Feb 01, 2018 | 27.99 | 28.38 | 27.96 | 28.19 | 2,847,230 | +0.24(+0.85%) |
Jan 31, 2018 | 28.19 | 28.34 | 27.81 | 27.96 | 2,788,664 | +0.27(+0.96%) |
Jan 30, 2018 | 27.65 | 27.78 | 27.46 | 27.69 | 2,896,965 | -0.13(-0.47%) |
Jan 29, 2018 | 28.10 | 28.16 | 27.80 | 27.82 | 2,580,257 | -0.56(-1.97%) |
Jan 26, 2018 | 27.99 | 28.39 | 27.89 | 28.38 | 1,692,059 | +0.40(+1.44%) |
Jan 25, 2018 | 28.05 | 28.41 | 27.90 | 27.98 | 3,185,820 | +0.11(+0.39%) |
Jan 24, 2018 | 27.20 | 27.96 | 27.17 | 27.87 | 1,984,025 | +1.24(+4.67%) |
Jan 23, 2018 | 26.64 | 26.69 | 26.47 | 26.63 | 3,676,006 | -0.39(-1.44%) |
Jan 22, 2018 | 26.78 | 27.02 | 26.71 | 27.02 | 1,987,096 | +0.13(+0.48%) |
Jan 19, 2018 | 26.87 | 26.90 | 26.69 | 26.89 | 1,232,023 | +0.14(+0.54%) |
Jan 18, 2018 | 26.63 | 26.77 | 26.57 | 26.74 | 4,804,802 | +0.15(+0.57%) |
Jan 17, 2018 | 26.30 | 26.66 | 26.21 | 26.59 | 2,040,349 | +0.43(+1.65%) |
Jan 16, 2018 | 26.25 | 26.28 | 26.10 | 26.16 | 1,105,830 | +0.06(+0.25%) |
Jan 12, 2018 | 26.10 | 26.10 | 26.10 | 0 | +0.17(+0.64%) | |
Jan 11, 2018 | 25.54 | 25.96 | 25.51 | 25.93 | 906,106 | +0.43(+1.69%) |
Jan 10, 2018 | 25.66 | 25.44 | 25.50 | 1,338,418 | -0.17(-0.64%) | |
Jan 09, 2018 | 25.85 | 25.85 | 25.64 | 25.67 | 1,484,652 | -0.19(-0.72%) |
Jan 08, 2018 | 25.86 | 25.95 | 25.82 | 25.85 | 3,463,702 | -0.09(-0.33%) |
Jan 05, 2018 | 25.64 | 25.94 | 25.56 | 25.94 | 803,421 | +0.28(+1.09%) |
Jan 04, 2018 | 25.77 | 25.88 | 25.63 | 25.66 | 1,941,532 | +0.09(+0.34%) |
Jan 03, 2018 | 25.44 | 25.59 | 25.33 | 25.57 | 813,561 | +0.27(+1.08%) |