Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 21.34 | 21.66 | 21.16 | 21.22 | 952,410 | -0.16(-0.75%) |
Feb 27, 2018 | 21.70 | 21.77 | 21.28 | 21.38 | 1,361,903 | -0.30(-1.37%) |
Feb 26, 2018 | 21.67 | 21.86 | 21.34 | 21.68 | 767,957 | +0.08(+0.37%) |
Feb 23, 2018 | 21.30 | 21.61 | 21.24 | 21.60 | 1,105,513 | +0.38(+1.81%) |
Feb 22, 2018 | 21.20 | 21.21 | 809,870 | -0.39(-1.82%) | ||
Feb 21, 2018 | 21.98 | 22.06 | 21.60 | 21.60 | 1,022,878 | -0.49(-2.21%) |
Feb 20, 2018 | 21.73 | 22.18 | 21.69 | 22.09 | 879,147 | +0.32(+1.47%) |
Feb 16, 2018 | 21.77 | 21.77 | 21.77 | 0 | -0.03(-0.15%) | |
Feb 15, 2018 | 21.44 | 21.83 | 21.21 | 21.80 | 1,223,288 | +0.50(+2.33%) |
Feb 14, 2018 | 20.67 | 21.63 | 20.62 | 21.31 | 2,458,243 | +0.52(+2.50%) |
Feb 13, 2018 | 20.74 | 20.88 | 20.59 | 20.79 | 1,369,226 | +0.03(+0.15%) |
Feb 12, 2018 | 20.92 | 21.32 | 20.56 | 20.76 | 1,498,873 | +0.00(+0.00%) |
Feb 09, 2018 | 21.39 | 21.46 | 20.10 | 20.76 | 3,674,625 | -0.55(-2.59%) |
Feb 08, 2018 | 21.98 | 22.15 | 21.29 | 21.31 | 1,511,467 | -0.70(-3.17%) |
Feb 07, 2018 | 22.46 | 22.60 | 22.00 | 22.00 | 1,140,348 | -0.46(-2.03%) |
Feb 06, 2018 | 21.87 | 22.47 | 21.50 | 22.46 | 2,647,552 | -0.03(-0.14%) |
Feb 05, 2018 | 22.87 | 23.12 | 22.21 | 22.49 | 833,999 | -0.60(-2.60%) |
Feb 02, 2018 | 23.55 | 23.63 | 23.00 | 23.09 | 1,598,845 | -0.64(-2.70%) |
Feb 01, 2018 | 23.22 | 23.93 | 23.13 | 23.73 | 1,840,643 | +0.46(+1.96%) |
Jan 31, 2018 | 23.32 | 23.45 | 23.20 | 23.28 | 968,400 | +0.10(+0.45%) |
Jan 30, 2018 | 23.17 | 23.23 | 22.78 | 23.17 | 1,480,553 | -0.17(-0.72%) |
Jan 29, 2018 | 23.02 | 23.63 | 22.69 | 23.34 | 2,190,722 | +0.22(+0.93%) |
Jan 26, 2018 | 23.05 | 23.37 | 22.57 | 23.13 | 1,647,508 | -0.02(-0.07%) |
Jan 25, 2018 | 22.77 | 23.21 | 22.50 | 23.14 | 1,896,279 | +0.43(+1.90%) |
Jan 24, 2018 | 22.48 | 23.09 | 22.40 | 22.71 | 2,722,150 | +0.28(+1.25%) |
Jan 23, 2018 | 22.17 | 22.78 | 22.13 | 22.43 | 1,416,783 | +0.30(+1.38%) |
Jan 22, 2018 | 21.92 | 22.16 | 21.68 | 22.13 | 629,876 | +0.24(+1.10%) |
Jan 19, 2018 | 21.68 | 22.11 | 21.45 | 21.88 | 1,234,188 | +0.28(+1.30%) |
Jan 18, 2018 | 21.99 | 22.08 | 21.53 | 21.60 | 1,731,683 | -0.41(-1.86%) |
Jan 17, 2018 | 22.06 | 22.27 | 21.85 | 22.01 | 954,207 | +0.13(+0.59%) |
Jan 16, 2018 | 22.48 | 22.50 | 21.62 | 21.88 | 899,244 | -0.37(-1.66%) |
Jan 12, 2018 | 22.25 | 22.25 | 22.25 | 0 | -0.19(-0.86%) | |
Jan 11, 2018 | 22.11 | 22.64 | 22.11 | 22.45 | 1,115,624 | +0.31(+1.41%) |
Jan 10, 2018 | 22.25 | 22.13 | 1,117,499 | -0.23(-1.04%) | ||
Jan 09, 2018 | 22.23 | 22.42 | 21.95 | 22.37 | 2,122,399 | +0.26(+1.20%) |
Jan 08, 2018 | 22.26 | 22.86 | 21.97 | 22.10 | 1,556,578 | -0.14(-0.61%) |
Jan 05, 2018 | 21.71 | 22.29 | 21.54 | 22.24 | 1,708,941 | +0.70(+3.23%) |
Jan 04, 2018 | 21.40 | 21.73 | 21.16 | 21.54 | 1,304,684 | +0.22(+1.01%) |
Jan 03, 2018 | 21.47 | 22.00 | 21.21 | 21.32 | 1,396,604 | -0.10(-0.49%) |
Jan 02, 2018 | 21.22 | 21.56 | 21.15 | 21.43 | 1,332,083 | +0.20(+0.94%) |
Dec 29, 2017 | 21.23 | 21.23 | 21.23 | 0 | +0.15(+0.72%) | |
Dec 28, 2017 | 21.20 | 21.30 | 21.04 | 21.08 | 766,934 | -0.09(-0.42%) |
Dec 27, 2017 | 21.02 | 21.48 | 20.98 | 21.16 | 1,038,243 | +0.13(+0.61%) |
Dec 26, 2017 | 20.96 | 21.20 | 20.80 | 21.04 | 1,500,456 | +0.02(+0.08%) |
Dec 22, 2017 | 21.61 | 21.71 | 20.96 | 21.02 | 1,358,726 | -0.79(-3.63%) |
Dec 21, 2017 | 21.36 | 21.87 | 21.34 | 21.81 | 1,746,209 | +0.45(+2.10%) |
Dec 20, 2017 | 20.92 | 21.48 | 20.68 | 21.36 | 2,098,828 | +0.50(+2.38%) |
Dec 19, 2017 | 21.26 | 21.33 | 20.87 | 20.87 | 1,502,532 | -0.34(-1.59%) |
Dec 18, 2017 | 21.48 | 21.81 | 21.12 | 21.20 | 2,473,887 | -0.15(-0.71%) |
Dec 15, 2017 | 21.69 | 21.76 | 21.28 | 21.36 | 2,106,964 | -0.30(-1.40%) |
Dec 14, 2017 | 21.79 | 21.94 | 21.65 | 21.66 | 770,854 | -0.08(-0.37%) |
Dec 13, 2017 | 21.73 | 21.96 | 21.59 | 21.74 | 1,444,609 | +0.09(+0.41%) |
Dec 12, 2017 | 21.88 | 21.96 | 21.56 | 21.65 | 853,464 | -0.29(-1.31%) |
Dec 11, 2017 | 21.44 | 22.13 | 21.44 | 21.94 | 1,346,246 | +0.58(+2.74%) |
Dec 08, 2017 | 22.23 | 22.32 | 21.32 | 21.36 | 2,070,451 | -0.82(-3.68%) |
Dec 07, 2017 | 21.85 | 22.26 | 21.76 | 22.17 | 1,411,489 | +0.30(+1.35%) |
Dec 06, 2017 | 21.94 | 22.13 | 21.69 | 21.88 | 1,343,808 | -0.12(-0.55%) |
Dec 05, 2017 | 22.21 | 22.40 | 21.91 | 22.00 | 1,901,048 | -0.22(-1.01%) |
Dec 04, 2017 | 22.48 | 22.65 | 22.00 | 22.22 | 1,046,539 | +0.00(+0.00%) |