Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 26.96 | 26.98 | 26.44 | 26.49 | 228,156 | -0.54(-2.01%) |
Feb 27, 2018 | 27.42 | 27.52 | 27.01 | 27.03 | 284,584 | -0.49(-1.78%) |
Feb 26, 2018 | 27.34 | 27.55 | 27.11 | 27.52 | 283,544 | -0.03(-0.09%) |
Feb 23, 2018 | 27.65 | 27.65 | 27.32 | 27.55 | 121,354 | +0.03(+0.09%) |
Feb 22, 2018 | 27.37 | 27.83 | 27.37 | 27.52 | 205,613 | +0.54(+2.01%) |
Feb 21, 2018 | 27.34 | 27.42 | 26.98 | 26.98 | 275,383 | -0.41(-1.51%) |
Feb 20, 2018 | 27.63 | 27.65 | 27.32 | 27.39 | 257,368 | -0.65(-2.30%) |
Feb 16, 2018 | 28.04 | 28.04 | 28.04 | 0 | -0.23(-0.82%) | |
Feb 15, 2018 | 27.94 | 28.32 | 27.92 | 28.27 | 286,521 | +0.44(+1.58%) |
Feb 14, 2018 | 27.11 | 27.89 | 26.85 | 27.83 | 565,491 | +0.49(+1.79%) |
Feb 13, 2018 | 27.03 | 27.45 | 27.03 | 27.34 | 132,114 | +0.08(+0.28%) |
Feb 12, 2018 | 27.24 | 27.45 | 26.98 | 27.27 | 345,240 | +0.34(+1.25%) |
Feb 09, 2018 | 26.93 | 27.23 | 25.95 | 26.93 | 841,367 | +0.23(+0.87%) |
Feb 08, 2018 | 27.99 | 28.20 | 26.67 | 26.70 | 480,037 | -1.32(-4.70%) |
Feb 07, 2018 | 28.25 | 28.38 | 27.86 | 28.01 | 503,895 | -0.26(-0.91%) |
Feb 06, 2018 | 26.75 | 28.27 | 26.60 | 28.27 | 380,280 | +1.11(+4.09%) |
Feb 05, 2018 | 28.51 | 28.53 | 26.75 | 27.16 | 706,414 | -1.73(-5.99%) |
Feb 02, 2018 | 29.23 | 29.43 | 28.84 | 28.89 | 357,630 | -0.75(-2.53%) |
Feb 01, 2018 | 29.18 | 29.67 | 29.18 | 29.64 | 215,451 | +0.52(+1.77%) |
Jan 31, 2018 | 29.02 | 29.46 | 29.02 | 29.12 | 428,563 | +0.59(+2.08%) |
Jan 30, 2018 | 28.74 | 28.75 | 28.53 | 28.53 | 485,511 | -0.77(-2.64%) |
Jan 29, 2018 | 29.56 | 29.59 | 29.20 | 29.31 | 242,597 | -0.21(-0.70%) |
Jan 26, 2018 | 29.62 | 29.62 | 29.31 | 29.51 | 190,727 | -0.03(-0.09%) |
Jan 25, 2018 | 29.77 | 29.85 | 29.49 | 29.54 | 221,953 | -0.13(-0.44%) |
Jan 24, 2018 | 29.46 | 29.74 | 29.43 | 29.67 | 885,035 | +0.49(+1.68%) |
Jan 23, 2018 | 28.87 | 29.18 | 28.84 | 29.18 | 250,820 | +0.44(+1.53%) |
Jan 22, 2018 | 28.61 | 28.79 | 28.43 | 28.74 | 324,191 | +0.46(+1.64%) |
Jan 19, 2018 | 28.27 | 28.35 | 28.20 | 28.27 | 224,621 | +0.34(+1.20%) |
Jan 18, 2018 | 28.04 | 28.04 | 27.80 | 27.94 | 403,047 | -0.10(-0.37%) |
Jan 17, 2018 | 28.14 | 28.17 | 27.83 | 28.04 | 375,933 | -0.18(-0.64%) |
Jan 16, 2018 | 28.43 | 28.45 | 28.22 | 28.22 | 454,504 | -0.10(-0.36%) |
Jan 12, 2018 | 28.32 | 28.32 | 28.32 | 0 | +0.36(+1.29%) | |
Jan 11, 2018 | 27.50 | 27.99 | 27.50 | 27.96 | 392,753 | +0.75(+2.75%) |
Jan 10, 2018 | 27.21 | 27.37 | 27.16 | 27.21 | 177,999 | -0.13(-0.47%) |
Jan 09, 2018 | 27.24 | 27.47 | 27.24 | 27.34 | 276,891 | -0.10(-0.38%) |
Jan 08, 2018 | 27.47 | 27.50 | 27.37 | 27.45 | 365,729 | +0.03(+0.09%) |
Jan 05, 2018 | 27.37 | 27.47 | 27.28 | 27.42 | 275,181 | -0.03(-0.09%) |
Jan 04, 2018 | 27.29 | 27.50 | 27.21 | 27.45 | 366,828 | +0.34(+1.24%) |
Jan 03, 2018 | 27.03 | 27.16 | 27.01 | 27.11 | 226,718 | +0.10(+0.38%) |
Jan 02, 2018 | 26.85 | 27.11 | 26.75 | 27.01 | 381,449 | +0.46(+1.75%) |
Dec 29, 2017 | 26.54 | 26.54 | 26.54 | 0 | +0.13(+0.49%) | |
Dec 28, 2017 | 26.31 | 26.44 | 26.10 | 26.41 | 388,829 | +0.10(+0.38%) |
Dec 27, 2017 | 26.34 | 26.47 | 26.29 | 26.31 | 258,760 | +0.18(+0.68%) |
Dec 26, 2017 | 26.09 | 26.16 | 26.04 | 26.14 | 101,110 | +0.05(+0.19%) |
Dec 22, 2017 | 26.01 | 26.16 | 25.88 | 26.09 | 281,468 | +0.03(+0.10%) |
Dec 21, 2017 | 25.91 | 26.11 | 25.83 | 26.06 | 661,511 | +0.33(+1.28%) |
Dec 20, 2017 | 25.66 | 25.78 | 25.61 | 25.73 | 409,652 | +0.28(+1.09%) |
Dec 19, 2017 | 25.53 | 25.58 | 25.33 | 25.45 | 401,647 | +0.05(+0.20%) |
Dec 18, 2017 | 25.30 | 25.53 | 25.30 | 25.40 | 495,885 | +0.38(+1.52%) |
Dec 15, 2017 | 24.90 | 25.10 | 24.80 | 25.02 | 391,617 | +0.20(+0.81%) |
Dec 14, 2017 | 24.57 | 25.00 | 24.57 | 24.82 | 743,481 | +0.73(+3.04%) |
Dec 13, 2017 | 23.76 | 24.16 | 23.74 | 24.09 | 431,096 | +0.48(+2.03%) |
Dec 12, 2017 | 23.58 | 23.66 | 23.52 | 23.61 | 126,531 | -0.03(-0.11%) |
Dec 11, 2017 | 23.56 | 23.66 | 23.46 | 23.63 | 115,580 | +0.18(+0.75%) |
Dec 08, 2017 | 23.28 | 23.51 | 23.28 | 23.46 | 125,626 | +0.40(+1.75%) |
Dec 07, 2017 | 23.05 | 23.10 | 22.98 | 23.05 | 82,892 | +0.05(+0.22%) |
Dec 06, 2017 | 23.18 | 23.27 | 22.93 | 23.00 | 114,934 | -0.18(-0.76%) |
Dec 05, 2017 | 23.28 | 23.38 | 23.10 | 23.18 | 162,924 | -0.38(-1.61%) |
Dec 04, 2017 | 23.53 | 23.71 | 23.51 | 23.56 | 176,927 | -0.18(-0.75%) |