Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 27.08 | 27.59 | 25.78 | 25.80 | 4,476,606 | -1.31(-4.83%) |
Feb 27, 2018 | 28.59 | 28.63 | 27.01 | 27.11 | 9,037,841 | -2.42(-8.20%) |
Feb 26, 2018 | 29.80 | 29.94 | 29.23 | 29.53 | 2,664,675 | +0.02(+0.07%) |
Feb 23, 2018 | 29.10 | 29.51 | 28.44 | 29.51 | 1,909,403 | +0.41(+1.41%) |
Feb 22, 2018 | 29.23 | 29.39 | 28.96 | 29.10 | 1,656,012 | +0.11(+0.38%) |
Feb 21, 2018 | 28.84 | 29.71 | 28.69 | 28.99 | 1,887,584 | +0.16(+0.55%) |
Feb 20, 2018 | 29.00 | 29.49 | 28.80 | 28.83 | 1,181,543 | -0.35(-1.20%) |
Feb 16, 2018 | 29.18 | 29.18 | 29.18 | 0 | -0.60(-2.01%) | |
Feb 15, 2018 | 29.75 | 30.23 | 29.18 | 29.78 | 1,856,741 | +0.24(+0.81%) |
Feb 14, 2018 | 29.69 | 28.80 | 29.54 | 1,616,038 | +0.74(+2.57%) | |
Feb 13, 2018 | 28.96 | 29.08 | 28.61 | 28.80 | 2,098,019 | -0.25(-0.86%) |
Feb 12, 2018 | 28.50 | 29.92 | 28.43 | 29.05 | 3,055,997 | +0.84(+2.98%) |
Feb 09, 2018 | 28.00 | 28.49 | 26.25 | 28.21 | 3,175,121 | +0.61(+2.21%) |
Feb 08, 2018 | 30.08 | 27.60 | 27.60 | 3,089,257 | -2.12(-7.13%) | |
Feb 07, 2018 | 29.00 | 30.09 | 28.88 | 29.72 | 2,019,119 | +0.69(+2.38%) |
Feb 06, 2018 | 27.87 | 29.24 | 27.30 | 29.03 | 2,449,219 | -0.04(-0.14%) |
Feb 05, 2018 | 29.78 | 30.39 | 28.27 | 29.07 | 2,898,522 | -1.15(-3.80%) |
Feb 02, 2018 | 30.34 | 30.55 | 29.25 | 30.22 | 3,018,682 | -0.44(-1.44%) |
Feb 01, 2018 | 30.33 | 30.76 | 30.11 | 30.66 | 1,814,097 | +0.35(+1.15%) |
Jan 31, 2018 | 30.74 | 31.26 | 30.30 | 30.31 | 2,824,346 | -0.19(-0.62%) |
Jan 30, 2018 | 31.07 | 31.08 | 30.17 | 30.50 | 2,746,913 | -0.86(-2.74%) |
Jan 29, 2018 | 30.20 | 31.79 | 30.05 | 31.36 | 2,925,292 | +1.09(+3.60%) |
Jan 26, 2018 | 30.40 | 30.71 | 30.02 | 30.27 | 2,089,894 | -0.19(-0.62%) |
Jan 25, 2018 | 30.45 | 30.96 | 30.20 | 30.46 | 1,927,073 | -0.02(-0.07%) |
Jan 24, 2018 | 30.59 | 30.75 | 29.86 | 30.48 | 2,868,881 | +0.08(+0.26%) |
Jan 23, 2018 | 29.49 | 30.51 | 29.49 | 30.40 | 2,631,897 | +0.96(+3.26%) |
Jan 22, 2018 | 28.56 | 29.55 | 28.02 | 29.44 | 3,829,960 | +1.44(+5.14%) |
Jan 19, 2018 | 27.96 | 28.32 | 27.68 | 28.00 | 4,682,629 | +0.14(+0.50%) |
Jan 18, 2018 | 27.50 | 28.17 | 27.14 | 27.86 | 3,141,826 | +0.37(+1.35%) |
Jan 17, 2018 | 29.89 | 29.97 | 26.27 | 27.49 | 7,709,831 | -2.16(-7.28%) |
Jan 16, 2018 | 30.65 | 31.20 | 29.63 | 29.65 | 3,091,495 | -0.73(-2.40%) |
Jan 12, 2018 | 30.38 | 30.38 | 30.38 | 0 | +0.30(+1.00%) | |
Jan 11, 2018 | 30.10 | 30.20 | 29.60 | 30.08 | 1,397,129 | +0.09(+0.30%) |
Jan 10, 2018 | 30.03 | 29.99 | 1,808,190 | -0.02(-0.07%) | ||
Jan 09, 2018 | 29.43 | 30.13 | 29.15 | 30.01 | 2,673,609 | +0.71(+2.42%) |
Jan 08, 2018 | 31.41 | 31.52 | 29.20 | 29.30 | 4,860,686 | -2.32(-7.34%) |
Jan 05, 2018 | 32.05 | 32.10 | 31.31 | 31.62 | 2,243,386 | -0.27(-0.85%) |
Jan 04, 2018 | 32.20 | 32.20 | 31.07 | 31.89 | 3,415,452 | +0.14(+0.44%) |
Jan 03, 2018 | 31.47 | 32.17 | 31.37 | 31.75 | 2,666,763 | +0.35(+1.11%) |
Jan 02, 2018 | 30.35 | 31.43 | 30.00 | 31.40 | 2,619,340 | +1.00(+3.29%) |
Dec 29, 2017 | 30.40 | 30.40 | 30.40 | 0 | -0.53(-1.71%) | |
Dec 28, 2017 | 31.00 | 31.08 | 30.47 | 30.93 | 1,716,399 | +0.12(+0.39%) |
Dec 27, 2017 | 30.27 | 30.91 | 30.15 | 30.81 | 1,966,581 | +0.40(+1.32%) |
Dec 26, 2017 | 29.40 | 30.52 | 29.11 | 30.41 | 3,324,859 | +0.94(+3.19%) |
Dec 22, 2017 | 27.85 | 29.70 | 27.82 | 29.47 | 3,659,702 | +1.66(+5.97%) |
Dec 21, 2017 | 28.00 | 28.18 | 27.66 | 27.81 | 1,903,686 | -0.21(-0.75%) |
Dec 20, 2017 | 27.78 | 28.15 | 27.13 | 28.02 | 3,543,444 | +1.34(+5.02%) |
Dec 19, 2017 | 26.09 | 27.21 | 25.88 | 26.68 | 3,762,832 | +0.61(+2.34%) |
Dec 18, 2017 | 26.33 | 26.55 | 26.02 | 26.07 | 1,828,641 | -0.03(-0.11%) |
Dec 15, 2017 | 25.99 | 26.46 | 25.95 | 26.10 | 3,687,827 | +0.15(+0.58%) |
Dec 14, 2017 | 26.69 | 26.75 | 25.89 | 25.95 | 3,553,809 | -0.63(-2.37%) |
Dec 13, 2017 | 26.93 | 27.03 | 26.24 | 26.58 | 1,696,870 | -0.26(-0.97%) |
Dec 12, 2017 | 26.43 | 27.10 | 26.12 | 26.84 | 1,360,649 | +0.42(+1.59%) |
Dec 11, 2017 | 27.29 | 27.29 | 26.37 | 26.42 | 2,103,344 | -0.69(-2.55%) |
Dec 08, 2017 | 27.19 | 27.55 | 26.96 | 27.11 | 1,995,645 | +0.21(+0.78%) |
Dec 07, 2017 | 26.35 | 27.19 | 26.11 | 26.90 | 1,200,894 | +0.68(+2.59%) |
Dec 06, 2017 | 26.73 | 26.94 | 25.56 | 26.22 | 2,428,649 | -0.51(-1.91%) |
Dec 05, 2017 | 27.44 | 28.10 | 26.67 | 26.73 | 2,007,640 | -0.84(-3.05%) |
Dec 04, 2017 | 28.40 | 28.88 | 27.52 | 27.57 | 2,453,071 | -0.55(-1.96%) |