Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.21 | 23.53 | 22.91 | 23.01 | 2,242,274 | -0.01(-0.04%) |
Feb 27, 2018 | 23.02 | 24.55 | 23.01 | 23.02 | 2,862,429 | -1.19(-4.92%) |
Feb 26, 2018 | 24.74 | 24.84 | 24.09 | 24.21 | 1,615,377 | -0.40(-1.63%) |
Feb 23, 2018 | 24.26 | 24.72 | 24.26 | 24.61 | 944,661 | +0.41(+1.69%) |
Feb 22, 2018 | 24.20 | 1,861,132 | -0.11(-0.45%) | |||
Feb 21, 2018 | 24.46 | 24.96 | 24.29 | 24.31 | 1,081,718 | -0.12(-0.49%) |
Feb 20, 2018 | 24.56 | 24.94 | 24.21 | 24.43 | 1,564,168 | -0.15(-0.61%) |
Feb 16, 2018 | 24.58 | 24.58 | 24.58 | 0 | -0.66(-2.61%) | |
Feb 15, 2018 | 25.16 | 26.09 | 24.88 | 25.24 | 1,177,393 | +0.18(+0.72%) |
Feb 14, 2018 | 25.19 | 24.23 | 25.06 | 1,575,597 | +0.43(+1.75%) | |
Feb 13, 2018 | 24.68 | 24.86 | 24.49 | 24.63 | 1,623,472 | -0.23(-0.93%) |
Feb 12, 2018 | 24.08 | 25.09 | 24.00 | 24.86 | 1,426,485 | +0.82(+3.41%) |
Feb 09, 2018 | 24.84 | 25.00 | 23.20 | 24.04 | 3,669,392 | -0.70(-2.83%) |
Feb 08, 2018 | 25.99 | 26.07 | 24.73 | 24.74 | 2,298,696 | -1.09(-4.22%) |
Feb 07, 2018 | 25.73 | 26.15 | 25.37 | 25.83 | 1,334,146 | +0.06(+0.23%) |
Feb 06, 2018 | 24.92 | 26.06 | 24.05 | 25.77 | 2,333,456 | +0.04(+0.16%) |
Feb 05, 2018 | 25.82 | 26.35 | 25.42 | 25.73 | 1,296,079 | -0.40(-1.53%) |
Feb 02, 2018 | 26.58 | 26.81 | 26.09 | 26.13 | 1,644,614 | -0.77(-2.86%) |
Feb 01, 2018 | 26.64 | 27.15 | 26.26 | 26.90 | 1,154,456 | +0.03(+0.11%) |
Jan 31, 2018 | 27.32 | 27.57 | 26.71 | 26.87 | 1,896,601 | -0.37(-1.36%) |
Jan 30, 2018 | 27.70 | 27.70 | 26.85 | 27.24 | 1,616,409 | -0.53(-1.91%) |
Jan 29, 2018 | 27.65 | 27.87 | 27.13 | 27.77 | 2,043,239 | -0.01(-0.04%) |
Jan 26, 2018 | 27.19 | 27.86 | 26.59 | 27.78 | 1,830,626 | +0.62(+2.28%) |
Jan 25, 2018 | 27.18 | 27.27 | 26.79 | 27.16 | 3,163,669 | +0.76(+2.88%) |
Jan 24, 2018 | 26.46 | 26.52 | 26.06 | 26.40 | 1,231,700 | +0.01(+0.04%) |
Jan 23, 2018 | 26.02 | 26.42 | 25.95 | 26.39 | 1,674,193 | +0.23(+0.88%) |
Jan 22, 2018 | 26.16 | 25.75 | 26.16 | 1,393,311 | +0.15(+0.58%) | |
Jan 19, 2018 | 25.07 | 26.04 | 24.98 | 26.01 | 1,788,251 | +1.06(+4.25%) |
Jan 18, 2018 | 24.76 | 25.60 | 24.56 | 24.95 | 1,630,873 | +0.52(+2.13%) |
Jan 17, 2018 | 24.88 | 25.11 | 24.41 | 24.43 | 1,801,240 | -0.37(-1.49%) |
Jan 16, 2018 | 26.00 | 26.05 | 24.76 | 24.80 | 2,197,742 | -0.23(-0.92%) |
Jan 12, 2018 | 25.03 | 25.03 | 25.03 | 0 | +0.25(+1.01%) | |
Jan 11, 2018 | 24.52 | 25.00 | 24.41 | 24.78 | 1,969,324 | +0.28(+1.14%) |
Jan 10, 2018 | 24.63 | 24.50 | 1,323,369 | +0.20(+0.82%) | ||
Jan 09, 2018 | 24.40 | 24.55 | 24.06 | 24.30 | 1,444,523 | -0.19(-0.78%) |
Jan 08, 2018 | 24.62 | 24.75 | 24.06 | 24.49 | 1,950,684 | -0.06(-0.24%) |
Jan 05, 2018 | 24.22 | 24.60 | 24.06 | 24.55 | 1,863,968 | +0.35(+1.45%) |
Jan 04, 2018 | 24.38 | 24.63 | 23.76 | 24.20 | 1,552,953 | -0.01(-0.04%) |
Jan 03, 2018 | 24.28 | 24.52 | 23.89 | 24.21 | 1,547,843 | -0.13(-0.53%) |
Jan 02, 2018 | 24.36 | 24.48 | 24.25 | 24.34 | 1,802,460 | +0.15(+0.62%) |
Dec 29, 2017 | 24.19 | 24.19 | 24.19 | 0 | +0.43(+1.81%) | |
Dec 28, 2017 | 23.79 | 23.88 | 23.60 | 23.76 | 757,386 | +0.04(+0.17%) |
Dec 27, 2017 | 23.84 | 23.91 | 23.64 | 23.72 | 880,857 | -0.07(-0.29%) |
Dec 26, 2017 | 23.60 | 24.09 | 23.50 | 23.79 | 845,847 | +0.15(+0.63%) |
Dec 22, 2017 | 23.28 | 23.93 | 23.15 | 23.64 | 1,849,971 | +0.43(+1.85%) |
Dec 21, 2017 | 23.03 | 23.29 | 22.91 | 23.21 | 1,712,483 | +0.24(+1.04%) |
Dec 20, 2017 | 22.87 | 23.02 | 22.61 | 22.97 | 1,940,117 | +0.31(+1.37%) |
Dec 19, 2017 | 22.37 | 22.94 | 22.37 | 22.66 | 3,055,167 | +0.46(+2.07%) |
Dec 18, 2017 | 21.91 | 22.50 | 21.89 | 22.20 | 2,215,869 | +0.36(+1.65%) |
Dec 15, 2017 | 21.70 | 21.95 | 21.32 | 21.84 | 3,502,015 | +0.27(+1.25%) |
Dec 14, 2017 | 21.76 | 22.03 | 21.45 | 21.57 | 1,277,310 | -0.13(-0.60%) |
Dec 13, 2017 | 21.54 | 21.85 | 21.50 | 21.70 | 1,467,360 | +0.07(+0.32%) |
Dec 12, 2017 | 21.89 | 21.97 | 21.48 | 21.63 | 1,855,207 | -0.59(-2.66%) |
Dec 11, 2017 | 22.27 | 22.27 | 21.73 | 22.22 | 1,609,409 | +0.02(+0.09%) |
Dec 08, 2017 | 22.09 | 22.50 | 21.76 | 22.20 | 2,738,757 | +0.20(+0.91%) |
Dec 07, 2017 | 21.46 | 22.00 | 21.38 | 22.00 | 3,762,533 | +0.51(+2.37%) |
Dec 06, 2017 | 21.42 | 21.40 | 21.18 | 21.49 | 2,121,031 | +0.09(+0.42%) |
Dec 05, 2017 | 21.04 | 21.93 | 21.04 | 21.40 | 2,630,452 | +0.25(+1.18%) |
Dec 04, 2017 | 22.00 | 22.44 | 20.95 | 21.15 | 5,110,392 | -0.79(-3.60%) |