Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 21.64 | 21.74 | 21.26 | 21.38 | 7,351,825 | -0.22(-1.00%) |
Feb 27, 2018 | 21.67 | 22.09 | 21.53 | 21.59 | 4,388,040 | -0.07(-0.34%) |
Feb 26, 2018 | 21.67 | 21.90 | 21.58 | 21.67 | 4,875,464 | +0.06(+0.27%) |
Feb 23, 2018 | 21.69 | 21.75 | 21.26 | 21.61 | 5,385,401 | +0.07(+0.35%) |
Feb 22, 2018 | 21.54 | 5,421,333 | +0.12(+0.54%) | |||
Feb 21, 2018 | 21.75 | 21.84 | 21.35 | 21.42 | 5,654,655 | -0.28(-1.30%) |
Feb 20, 2018 | 21.56 | 22.08 | 21.55 | 21.70 | 6,449,001 | -0.10(-0.46%) |
Feb 16, 2018 | 21.80 | 21.80 | 21.80 | 0 | -0.46(-2.08%) | |
Feb 15, 2018 | 21.88 | 22.44 | 21.77 | 22.26 | 8,299,080 | +0.61(+2.83%) |
Feb 14, 2018 | 21.49 | 21.81 | 21.48 | 21.65 | 8,433,266 | -0.02(-0.08%) |
Feb 13, 2018 | 21.22 | 21.72 | 21.22 | 21.67 | 4,638,870 | +0.32(+1.51%) |
Feb 12, 2018 | 21.19 | 21.42 | 20.86 | 21.35 | 4,807,711 | +0.30(+1.42%) |
Feb 09, 2018 | 20.62 | 21.24 | 20.32 | 21.05 | 7,754,656 | +0.65(+3.16%) |
Feb 08, 2018 | 21.03 | 21.13 | 20.39 | 20.40 | 5,258,215 | -0.60(-2.87%) |
Feb 07, 2018 | 21.11 | 21.20 | 20.90 | 21.01 | 3,862,906 | -0.12(-0.59%) |
Feb 06, 2018 | 20.69 | 21.21 | 20.34 | 21.13 | 5,796,466 | -0.03(-0.16%) |
Feb 05, 2018 | 21.52 | 21.73 | 21.00 | 21.16 | 3,118,987 | -0.56(-2.59%) |
Feb 02, 2018 | 21.85 | 22.13 | 21.71 | 21.73 | 6,503,292 | -0.24(-1.09%) |
Feb 01, 2018 | 21.48 | 21.99 | 21.35 | 21.97 | 5,981,671 | +0.33(+1.53%) |
Jan 31, 2018 | 21.37 | 21.77 | 20.73 | 21.64 | 19,541,590 | -1.80(-7.66%) |
Jan 30, 2018 | 23.41 | 23.62 | 23.40 | 23.43 | 6,339,242 | -0.13(-0.56%) |
Jan 29, 2018 | 23.21 | 23.72 | 23.21 | 23.56 | 5,383,872 | +0.24(+1.03%) |
Jan 26, 2018 | 23.15 | 23.34 | 22.83 | 23.32 | 3,743,457 | +0.43(+1.88%) |
Jan 25, 2018 | 23.27 | 23.30 | 22.81 | 22.89 | 3,504,864 | -0.25(-1.07%) |
Jan 24, 2018 | 23.41 | 23.54 | 23.12 | 23.14 | 4,548,208 | -0.13(-0.57%) |
Jan 23, 2018 | 23.54 | 23.55 | 23.14 | 23.27 | 4,988,189 | -0.19(-0.81%) |
Jan 22, 2018 | 23.65 | 23.66 | 23.02 | 23.46 | 6,903,710 | +0.42(+1.83%) |
Jan 19, 2018 | 22.94 | 23.20 | 22.92 | 23.04 | 4,777,348 | +0.16(+0.69%) |
Jan 18, 2018 | 23.55 | 23.56 | 22.79 | 22.89 | 6,961,513 | -0.84(-3.52%) |
Jan 17, 2018 | 23.00 | 23.78 | 22.98 | 23.72 | 3,976,164 | +0.05(+0.21%) |
Jan 16, 2018 | 23.98 | 24.16 | 23.59 | 23.67 | 3,446,775 | -0.23(-0.97%) |
Jan 12, 2018 | 23.90 | 23.90 | 23.90 | 0 | +0.11(+0.45%) | |
Jan 11, 2018 | 23.48 | 23.80 | 23.43 | 23.80 | 3,182,072 | +0.30(+1.27%) |
Jan 10, 2018 | 23.51 | 23.67 | 23.37 | 23.50 | 3,828,130 | -0.19(-0.80%) |
Jan 09, 2018 | 23.93 | 23.94 | 23.65 | 23.69 | 3,259,069 | -0.12(-0.52%) |
Jan 08, 2018 | 23.58 | 23.87 | 23.21 | 23.81 | 5,701,695 | +0.22(+0.95%) |
Jan 05, 2018 | 23.91 | 23.94 | 23.48 | 23.59 | 5,770,093 | -0.23(-0.97%) |
Jan 04, 2018 | 23.94 | 24.12 | 23.71 | 23.82 | 3,644,088 | -0.02(-0.07%) |
Jan 03, 2018 | 23.82 | 23.91 | 23.69 | 23.84 | 2,619,666 | +0.09(+0.38%) |
Jan 02, 2018 | 23.77 | 23.94 | 23.67 | 23.75 | 2,300,559 | +0.17(+0.70%) |
Dec 29, 2017 | 23.58 | 23.58 | 23.58 | 0 | -0.31(-1.28%) | |
Dec 28, 2017 | 24.06 | 24.23 | 23.77 | 23.89 | 2,025,766 | -0.01(-0.03%) |
Dec 27, 2017 | 23.83 | 23.99 | 23.73 | 23.89 | 1,602,857 | +0.02(+0.07%) |
Dec 26, 2017 | 23.81 | 24.07 | 23.81 | 23.88 | 2,815,769 | +0.00(+0.00%) |
Dec 22, 2017 | 23.75 | 23.92 | 23.69 | 23.88 | 2,301,272 | +0.15(+0.63%) |
Dec 21, 2017 | 23.65 | 23.92 | 23.59 | 23.73 | 2,829,504 | +0.15(+0.63%) |
Dec 20, 2017 | 23.37 | 23.67 | 23.32 | 23.58 | 2,784,753 | +0.05(+0.21%) |
Dec 19, 2017 | 23.57 | 23.77 | 23.36 | 23.53 | 4,982,055 | -0.13(-0.56%) |
Dec 18, 2017 | 23.61 | 24.04 | 23.58 | 23.66 | 5,979,084 | +0.17(+0.70%) |
Dec 15, 2017 | 23.94 | 23.98 | 23.46 | 23.50 | 10,642,036 | -0.33(-1.39%) |
Dec 14, 2017 | 23.99 | 24.08 | 23.82 | 23.83 | 3,846,961 | -0.26(-1.06%) |
Dec 13, 2017 | 23.99 | 24.21 | 23.42 | 24.08 | 4,909,399 | +0.16(+0.66%) |
Dec 12, 2017 | 23.93 | 24.46 | 23.46 | 23.93 | 8,430,101 | +0.44(+1.87%) |
Dec 11, 2017 | 23.55 | 23.62 | 23.41 | 23.49 | 4,088,267 | +0.01(+0.04%) |
Dec 08, 2017 | 23.51 | 23.62 | 23.32 | 23.48 | 3,889,826 | -0.03(-0.14%) |
Dec 07, 2017 | 23.17 | 23.56 | 23.14 | 23.51 | 5,205,477 | +0.38(+1.65%) |
Dec 06, 2017 | 22.90 | 23.27 | 22.87 | 23.13 | 5,216,558 | +0.00(+0.00%) |
Dec 05, 2017 | 23.29 | 23.39 | 22.83 | 8,628,117 | +0.00(+0.00%) | |
Dec 04, 2017 | 23.56 | 23.56 | 23.08 | 23.13 | 9,640,433 | -0.35(-1.48%) |