Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 24.34 | 24.48 | 23.20 | 23.22 | 15,927,447 | -0.78(-3.26%) |
Feb 27, 2018 | 25.03 | 25.23 | 24.01 | 24.01 | 19,485,654 | -0.96(-3.86%) |
Feb 26, 2018 | 24.45 | 24.99 | 24.28 | 24.97 | 11,706,194 | +0.84(+3.47%) |
Feb 23, 2018 | 23.38 | 24.13 | 23.25 | 24.13 | 11,809,775 | +1.10(+4.76%) |
Feb 22, 2018 | 22.83 | 23.04 | 14,162,714 | +0.09(+0.41%) | ||
Feb 21, 2018 | 23.42 | 24.14 | 22.93 | 22.94 | 14,655,543 | -0.37(-1.60%) |
Feb 20, 2018 | 23.46 | 23.80 | 23.06 | 23.31 | 13,942,332 | -0.42(-1.76%) |
Feb 16, 2018 | 23.73 | 23.73 | 23.73 | 0 | +0.02(+0.08%) | |
Feb 15, 2018 | 23.34 | 23.72 | 22.89 | 23.71 | 16,465,524 | +0.84(+3.66%) |
Feb 14, 2018 | 21.59 | 22.96 | 21.57 | 22.88 | 20,219,438 | +0.90(+4.11%) |
Feb 13, 2018 | 21.46 | 22.13 | 21.32 | 21.97 | 13,347,304 | +0.19(+0.88%) |
Feb 12, 2018 | 21.46 | 22.21 | 20.98 | 21.78 | 24,330,490 | +0.82(+3.92%) |
Feb 09, 2018 | 20.76 | 21.38 | 18.90 | 20.96 | 41,159,632 | +0.93(+4.64%) |
Feb 08, 2018 | 22.63 | 22.67 | 20.01 | 20.03 | 28,611,044 | -2.51(-11.14%) |
Feb 07, 2018 | 22.74 | 23.74 | 22.53 | 22.54 | 21,214,350 | -0.43(-1.89%) |
Feb 06, 2018 | 20.60 | 23.06 | 20.35 | 22.98 | 28,353,872 | +0.36(+1.61%) |
Feb 05, 2018 | 24.17 | 24.80 | 21.46 | 22.61 | 39,708,164 | -2.16(-8.70%) |
Feb 02, 2018 | 26.03 | 26.10 | 24.75 | 24.77 | 21,674,070 | -1.71(-6.46%) |
Feb 01, 2018 | 26.32 | 26.90 | 26.24 | 26.48 | 11,907,601 | -0.38(-1.40%) |
Jan 31, 2018 | 26.82 | 26.98 | 26.24 | 26.86 | 13,533,276 | +0.33(+1.23%) |
Jan 30, 2018 | 26.77 | 26.87 | 26.70 | 26.53 | 16,485,610 | -0.85(-3.11%) |
Jan 29, 2018 | 27.77 | 27.91 | 27.35 | 27.38 | 12,820,374 | -0.57(-2.05%) |
Jan 26, 2018 | 27.30 | 27.95 | 27.21 | 27.95 | 14,146,965 | +0.92(+3.41%) |
Jan 25, 2018 | 27.28 | 27.30 | 26.78 | 27.03 | 11,317,816 | +0.04(+0.13%) |
Jan 24, 2018 | 27.24 | 27.44 | 26.62 | 27.00 | 16,217,161 | -0.05(-0.19%) |
Jan 23, 2018 | 26.88 | 27.13 | 26.78 | 27.05 | 12,537,322 | +0.19(+0.70%) |
Jan 22, 2018 | 26.15 | 26.86 | 26.14 | 26.86 | 9,560,134 | +0.64(+2.45%) |
Jan 19, 2018 | 26.05 | 26.22 | 25.88 | 26.21 | 13,931,117 | +0.32(+1.23%) |
Jan 18, 2018 | 25.98 | 26.10 | 25.73 | 25.90 | 8,849,847 | -0.12(-0.45%) |
Jan 17, 2018 | 25.58 | 26.14 | 25.36 | 26.01 | 13,106,768 | +0.73(+2.87%) |
Jan 16, 2018 | 25.97 | 26.14 | 25.09 | 25.29 | 17,529,860 | -0.27(-1.04%) |
Jan 12, 2018 | 25.55 | 25.55 | 25.55 | 0 | +0.49(+1.97%) | |
Jan 11, 2018 | 24.72 | 25.07 | 24.66 | 25.06 | 9,716,687 | +0.51(+2.07%) |
Jan 10, 2018 | 24.43 | 24.63 | 24.23 | 24.55 | 10,993,360 | -0.12(-0.47%) |
Jan 09, 2018 | 24.63 | 24.86 | 24.55 | 24.67 | 8,000,792 | +0.17(+0.71%) |
Jan 08, 2018 | 24.34 | 24.55 | 24.25 | 24.49 | 6,785,992 | +0.12(+0.50%) |
Jan 05, 2018 | 24.14 | 24.41 | 23.98 | 24.37 | 8,762,626 | +0.47(+1.95%) |
Jan 04, 2018 | 23.81 | 24.05 | 23.77 | 23.91 | 7,926,852 | +0.30(+1.26%) |
Jan 03, 2018 | 23.23 | 23.65 | 23.22 | 23.61 | 6,246,829 | +0.42(+1.82%) |
Jan 02, 2018 | 22.93 | 23.18 | 22.82 | 23.18 | 8,297,149 | +0.47(+2.05%) |
Dec 29, 2017 | 22.72 | 22.72 | 22.72 | 0 | -0.22(-0.97%) | |
Dec 28, 2017 | 22.94 | 22.96 | 22.84 | 22.94 | 6,228,767 | +0.11(+0.46%) |
Dec 27, 2017 | 22.83 | 22.93 | 22.76 | 22.84 | 5,606,633 | +0.05(+0.21%) |
Dec 26, 2017 | 22.75 | 22.84 | 22.72 | 22.79 | 3,577,059 | -0.09(-0.39%) |
Dec 22, 2017 | 22.91 | 22.92 | 22.73 | 22.88 | 5,000,816 | -0.02(-0.09%) |
Dec 21, 2017 | 22.93 | 23.09 | 22.84 | 22.90 | 6,591,409 | +0.12(+0.52%) |
Dec 20, 2017 | 23.10 | 23.11 | 22.69 | 22.78 | 6,574,481 | -0.04(-0.18%) |
Dec 19, 2017 | 23.16 | 23.16 | 22.80 | 22.82 | 8,332,571 | -0.26(-1.14%) |
Dec 18, 2017 | 23.06 | 23.18 | 23.03 | 23.08 | 7,245,004 | +0.43(+1.91%) |
Dec 15, 2017 | 22.40 | 22.78 | 22.38 | 22.65 | 11,195,741 | +0.54(+2.43%) |
Dec 14, 2017 | 22.48 | 22.50 | 22.09 | 22.11 | 8,127,290 | -0.27(-1.22%) |
Dec 13, 2017 | 22.47 | 22.59 | 22.37 | 22.39 | 10,276,213 | -0.01(-0.06%) |
Dec 12, 2017 | 22.36 | 22.54 | 22.29 | 22.40 | 8,866,799 | +0.11(+0.49%) |
Dec 11, 2017 | 22.10 | 22.30 | 22.08 | 22.29 | 6,091,048 | +0.21(+0.96%) |
Dec 08, 2017 | 21.97 | 22.09 | 21.89 | 22.08 | 5,815,269 | +0.35(+1.60%) |
Dec 07, 2017 | 21.50 | 21.82 | 21.46 | 21.73 | 6,563,717 | +0.20(+0.94%) |
Dec 06, 2017 | 21.44 | 21.66 | 21.42 | 21.53 | 6,877,390 | +0.00(+0.00%) |
Dec 05, 2017 | 21.83 | 22.01 | 21.49 | 21.53 | 9,303,060 | -0.23(-1.05%) |
Dec 04, 2017 | 22.31 | 22.33 | 21.75 | 21.76 | 12,541,678 | -0.08(-0.39%) |