Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2018 | 24.99 | 25.33 | 24.95 | 25.30 | 2,419,505 | +0.75(+3.04%) |
Dec 29, 2017 | 24.55 | 24.55 | 24.55 | 0 | +0.15(+0.62%) | |
Dec 28, 2017 | 24.36 | 24.43 | 24.31 | 24.40 | 1,759,361 | +0.22(+0.92%) |
Dec 27, 2017 | 24.31 | 24.32 | 24.16 | 24.18 | 1,230,007 | +0.04(+0.18%) |
Dec 26, 2017 | 24.03 | 24.18 | 24.02 | 24.13 | 431,008 | +0.12(+0.51%) |
Dec 22, 2017 | 24.06 | 24.13 | 23.93 | 24.01 | 637,727 | -0.03(-0.12%) |
Dec 21, 2017 | 23.88 | 24.22 | 23.88 | 24.04 | 974,450 | +0.19(+0.80%) |
Dec 20, 2017 | 23.83 | 23.96 | 23.77 | 23.85 | 935,532 | +0.09(+0.39%) |
Dec 19, 2017 | 23.86 | 23.91 | 23.63 | 23.76 | 613,132 | -0.16(-0.68%) |
Dec 18, 2017 | 23.77 | 24.02 | 23.72 | 23.92 | 3,446,760 | +0.67(+2.88%) |
Dec 15, 2017 | 23.36 | 23.37 | 23.19 | 23.25 | 723,794 | +0.16(+0.68%) |
Dec 14, 2017 | 23.19 | 23.30 | 23.10 | 23.10 | 1,944,630 | -0.22(-0.95%) |
Dec 13, 2017 | 23.61 | 23.69 | 23.27 | 23.32 | 910,884 | -0.29(-1.24%) |
Dec 12, 2017 | 23.03 | 23.65 | 22.87 | 23.61 | 1,521,728 | +0.35(+1.50%) |
Dec 11, 2017 | 23.27 | 23.38 | 23.23 | 23.26 | 1,665,504 | +0.05(+0.21%) |
Dec 08, 2017 | 23.29 | 23.34 | 23.10 | 23.21 | 3,424,901 | +0.16(+0.68%) |
Dec 07, 2017 | 22.79 | 23.12 | 22.68 | 23.05 | 951,921 | -0.35(-1.49%) |
Dec 06, 2017 | 23.44 | 23.49 | 23.16 | 23.40 | 924,792 | -0.04(-0.18%) |
Dec 05, 2017 | 23.79 | 23.81 | 23.37 | 23.44 | 1,126,697 | -0.16(-0.66%) |
Dec 04, 2017 | 23.69 | 23.80 | 23.50 | 23.60 | 1,118,304 | +0.19(+0.79%) |