Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.76 | 23.95 | 23.24 | 23.25 | 5,747,532 | -0.34(-1.45%) |
Feb 27, 2018 | 24.12 | 24.29 | 23.59 | 23.59 | 4,615,057 | -0.59(-2.42%) |
Feb 26, 2018 | 23.89 | 24.21 | 23.68 | 24.18 | 3,691,726 | +0.46(+1.96%) |
Feb 23, 2018 | 23.62 | 23.72 | 23.44 | 23.72 | 3,144,379 | +0.18(+0.76%) |
Feb 22, 2018 | 23.47 | 23.54 | 5,294,444 | -0.20(-0.84%) | ||
Feb 21, 2018 | 23.82 | 24.26 | 23.72 | 23.74 | 5,364,233 | +0.01(+0.03%) |
Feb 20, 2018 | 24.09 | 24.32 | 23.62 | 23.73 | 5,997,107 | -0.51(-2.09%) |
Feb 16, 2018 | 24.24 | 24.24 | 24.24 | 0 | +0.52(+2.20%) | |
Feb 15, 2018 | 23.87 | 24.16 | 23.48 | 23.72 | 5,246,673 | +0.01(+0.06%) |
Feb 14, 2018 | 22.91 | 23.72 | 22.81 | 23.70 | 5,508,524 | +0.68(+2.95%) |
Feb 13, 2018 | 23.01 | 23.38 | 22.88 | 23.02 | 4,493,056 | -0.01(-0.03%) |
Feb 12, 2018 | 23.17 | 23.33 | 22.77 | 23.03 | 3,841,924 | +0.06(+0.25%) |
Feb 09, 2018 | 22.94 | 23.18 | 22.12 | 22.97 | 7,516,526 | +0.37(+1.63%) |
Feb 08, 2018 | 23.69 | 23.74 | 22.60 | 22.60 | 5,862,755 | -1.09(-4.60%) |
Feb 07, 2018 | 23.75 | 24.33 | 23.67 | 23.70 | 5,878,596 | -0.11(-0.45%) |
Feb 06, 2018 | 22.94 | 23.98 | 22.72 | 23.80 | 9,060,843 | -0.04(-0.15%) |
Feb 05, 2018 | 24.45 | 24.88 | 23.38 | 23.84 | 6,339,269 | -1.06(-4.27%) |
Feb 02, 2018 | 25.25 | 25.28 | 24.65 | 24.90 | 7,066,004 | -0.62(-2.41%) |
Feb 01, 2018 | 25.67 | 25.95 | 25.39 | 25.52 | 5,601,313 | -0.07(-0.28%) |
Jan 31, 2018 | 25.67 | 25.96 | 25.08 | 25.59 | 6,932,609 | -0.39(-1.50%) |
Jan 30, 2018 | 26.29 | 26.48 | 25.98 | 25.98 | 5,565,280 | -0.57(-2.13%) |
Jan 29, 2018 | 27.09 | 27.21 | 26.53 | 26.54 | 4,367,732 | -0.65(-2.40%) |
Jan 26, 2018 | 26.70 | 27.21 | 26.52 | 27.19 | 4,673,669 | +0.57(+2.16%) |
Jan 25, 2018 | 26.69 | 26.70 | 26.37 | 26.62 | 2,884,374 | -0.01(-0.05%) |
Jan 24, 2018 | 26.83 | 27.05 | 26.55 | 26.63 | 3,921,373 | +0.00(+0.00%) |
Jan 23, 2018 | 26.75 | 26.92 | 26.51 | 26.63 | 4,551,817 | -0.18(-0.69%) |
Jan 22, 2018 | 26.88 | 26.95 | 26.44 | 26.82 | 4,485,341 | -0.18(-0.68%) |
Jan 19, 2018 | 26.90 | 27.09 | 26.85 | 27.00 | 3,470,365 | +0.19(+0.71%) |
Jan 18, 2018 | 26.97 | 27.06 | 26.76 | 26.81 | 3,270,066 | -0.16(-0.58%) |
Jan 17, 2018 | 26.49 | 27.12 | 26.42 | 26.97 | 4,601,023 | +0.62(+2.37%) |
Jan 16, 2018 | 27.00 | 27.21 | 26.27 | 26.34 | 5,321,059 | -0.47(-1.74%) |
Jan 12, 2018 | 26.81 | 26.81 | 26.81 | 0 | +0.40(+1.50%) | |
Jan 11, 2018 | 26.15 | 26.44 | 25.92 | 26.41 | 4,199,867 | +0.34(+1.30%) |
Jan 10, 2018 | 25.98 | 26.07 | 5,549,426 | -0.27(-1.02%) | ||
Jan 09, 2018 | 26.18 | 26.54 | 26.18 | 26.34 | 4,010,748 | +0.25(+0.98%) |
Jan 08, 2018 | 25.90 | 26.27 | 25.89 | 26.09 | 4,990,545 | -0.31(-1.18%) |
Jan 05, 2018 | 26.19 | 26.44 | 26.07 | 26.40 | 4,548,095 | +0.32(+1.22%) |
Jan 04, 2018 | 25.97 | 26.29 | 25.95 | 26.08 | 3,372,814 | +0.21(+0.82%) |
Jan 03, 2018 | 25.49 | 25.90 | 25.42 | 25.87 | 4,062,280 | +0.13(+0.50%) |
Jan 02, 2018 | 26.09 | 26.09 | 25.62 | 25.74 | 3,976,458 | -0.13(-0.52%) |
Dec 29, 2017 | 25.88 | 25.88 | 25.88 | 0 | -0.16(-0.63%) | |
Dec 28, 2017 | 25.95 | 26.05 | 25.83 | 26.04 | 1,960,195 | +0.16(+0.63%) |
Dec 27, 2017 | 25.98 | 25.98 | 25.78 | 25.88 | 1,486,124 | -0.04(-0.16%) |
Dec 26, 2017 | 25.96 | 26.05 | 25.79 | 25.92 | 901,069 | -0.03(-0.11%) |
Dec 22, 2017 | 26.03 | 26.05 | 25.86 | 25.95 | 1,842,214 | +0.02(+0.08%) |
Dec 21, 2017 | 26.02 | 26.05 | 25.82 | 25.93 | 3,687,235 | +0.06(+0.25%) |
Dec 20, 2017 | 26.17 | 26.24 | 25.78 | 25.86 | 2,522,606 | -0.06(-0.25%) |
Dec 19, 2017 | 26.24 | 26.27 | 25.92 | 25.93 | 3,487,107 | -0.14(-0.54%) |
Dec 18, 2017 | 26.19 | 26.27 | 25.97 | 26.07 | 3,270,107 | +0.18(+0.68%) |
Dec 15, 2017 | 25.88 | 26.10 | 25.79 | 25.89 | 7,069,089 | +0.19(+0.74%) |
Dec 14, 2017 | 26.31 | 26.31 | 25.70 | 25.70 | 3,978,956 | -0.47(-1.81%) |
Dec 13, 2017 | 26.37 | 26.71 | 26.15 | 26.17 | 5,109,198 | -0.15(-0.56%) |
Dec 12, 2017 | 26.32 | 26.49 | 26.07 | 26.32 | 4,007,364 | -0.16(-0.59%) |
Dec 11, 2017 | 26.47 | 26.80 | 26.36 | 26.48 | 3,522,254 | -0.20(-0.74%) |
Dec 08, 2017 | 26.53 | 26.75 | 26.40 | 26.68 | 2,103,027 | +0.23(+0.88%) |
Dec 07, 2017 | 26.18 | 26.78 | 26.07 | 26.44 | 2,967,732 | +0.18(+0.67%) |
Dec 06, 2017 | 25.92 | 26.45 | 25.88 | 26.27 | 3,380,860 | +0.33(+1.26%) |
Dec 05, 2017 | 26.00 | 26.17 | 25.87 | 25.94 | 2,189,069 | -0.18(-0.68%) |
Dec 04, 2017 | 26.12 | 26.29 | 25.97 | 26.12 | 4,207,196 | +0.47(+1.85%) |