Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.76 | 20.79 | 19.85 | 20.07 | 1,392,735 | -0.69(-3.32%) |
Feb 27, 2018 | 21.00 | 21.51 | 20.75 | 20.76 | 1,391,050 | -0.36(-1.72%) |
Feb 26, 2018 | 21.27 | 21.29 | 20.80 | 21.12 | 883,743 | -0.01(-0.07%) |
Feb 23, 2018 | 21.75 | 21.75 | 20.90 | 21.13 | 1,212,479 | -0.69(-3.16%) |
Feb 22, 2018 | 21.69 | 21.82 | 1,298,095 | -0.02(-0.10%) | ||
Feb 21, 2018 | 22.03 | 22.40 | 21.85 | 21.85 | 814,562 | -0.07(-0.33%) |
Feb 20, 2018 | 22.18 | 22.24 | 21.82 | 21.92 | 900,191 | -0.36(-1.63%) |
Feb 16, 2018 | 22.28 | 22.28 | 22.28 | 0 | +0.49(+2.23%) | |
Feb 15, 2018 | 22.23 | 22.23 | 21.56 | 21.79 | 1,049,402 | -0.15(-0.69%) |
Feb 14, 2018 | 21.40 | 22.06 | 21.37 | 21.95 | 1,259,599 | +0.31(+1.44%) |
Feb 13, 2018 | 21.76 | 22.29 | 21.49 | 21.64 | 1,492,701 | +0.17(+0.78%) |
Feb 12, 2018 | 21.62 | 21.62 | 21.07 | 21.47 | 1,338,782 | +0.09(+0.44%) |
Feb 09, 2018 | 21.20 | 21.66 | 20.60 | 21.37 | 2,498,623 | +0.54(+2.58%) |
Feb 08, 2018 | 22.00 | 22.04 | 20.83 | 20.84 | 1,737,224 | -1.14(-5.18%) |
Feb 07, 2018 | 21.93 | 22.36 | 21.87 | 21.98 | 1,668,918 | -0.07(-0.33%) |
Feb 06, 2018 | 20.71 | 22.08 | 20.50 | 22.05 | 2,710,389 | +0.39(+1.81%) |
Feb 05, 2018 | 22.61 | 22.69 | 20.91 | 21.66 | 1,612,526 | -1.32(-5.75%) |
Feb 02, 2018 | 24.20 | 24.20 | 22.50 | 22.98 | 1,912,575 | -1.44(-5.88%) |
Feb 01, 2018 | 22.99 | 25.20 | 22.61 | 24.41 | 1,896,656 | +0.22(+0.89%) |
Jan 31, 2018 | 24.25 | 24.49 | 24.16 | 24.20 | 2,415,717 | +0.27(+1.14%) |
Jan 30, 2018 | 23.82 | 24.06 | 23.36 | 23.93 | 1,328,028 | -0.19(-0.77%) |
Jan 29, 2018 | 24.45 | 24.51 | 24.04 | 24.11 | 1,247,768 | -0.39(-1.58%) |
Jan 26, 2018 | 24.59 | 24.66 | 24.19 | 24.50 | 800,731 | -0.02(-0.09%) |
Jan 25, 2018 | 24.99 | 24.99 | 24.20 | 24.52 | 653,097 | -0.34(-1.39%) |
Jan 24, 2018 | 25.05 | 25.25 | 24.63 | 24.87 | 725,442 | +0.00(+0.00%) |
Jan 23, 2018 | 24.91 | 24.96 | 24.49 | 24.87 | 375,171 | -0.03(-0.12%) |
Jan 22, 2018 | 24.71 | 24.89 | 24.61 | 24.89 | 343,259 | +0.16(+0.64%) |
Jan 19, 2018 | 24.43 | 24.78 | 24.36 | 24.74 | 516,507 | +0.35(+1.44%) |
Jan 18, 2018 | 24.86 | 24.93 | 24.35 | 24.38 | 465,487 | -0.52(-2.08%) |
Jan 17, 2018 | 24.38 | 24.97 | 24.31 | 24.90 | 649,333 | +0.75(+3.12%) |
Jan 16, 2018 | 24.66 | 24.70 | 24.05 | 24.15 | 580,513 | -0.34(-1.41%) |
Jan 12, 2018 | 24.49 | 24.49 | 24.49 | 0 | -0.16(-0.64%) | |
Jan 11, 2018 | 24.32 | 24.68 | 23.97 | 24.65 | 1,517,255 | +0.58(+2.42%) |
Jan 10, 2018 | 24.66 | 24.71 | 24.05 | 24.07 | 651,787 | -0.75(-3.04%) |
Jan 09, 2018 | 24.65 | 25.16 | 24.50 | 24.82 | 836,608 | +0.15(+0.61%) |
Jan 08, 2018 | 24.70 | 24.86 | 24.47 | 24.67 | 335,660 | -0.02(-0.09%) |
Jan 05, 2018 | 24.58 | 24.70 | 24.28 | 24.69 | 370,150 | +0.37(+1.50%) |
Jan 04, 2018 | 24.91 | 24.91 | 24.16 | 24.33 | 667,565 | -0.36(-1.45%) |
Jan 03, 2018 | 23.98 | 24.72 | 23.76 | 24.69 | 1,219,107 | +1.31(+5.62%) |
Jan 02, 2018 | 23.10 | 23.41 | 22.88 | 23.37 | 747,708 | +0.49(+2.13%) |
Dec 29, 2017 | 22.88 | 22.88 | 22.88 | 0 | -0.11(-0.50%) | |
Dec 28, 2017 | 22.88 | 23.02 | 22.72 | 23.00 | 407,269 | +0.18(+0.79%) |
Dec 27, 2017 | 22.90 | 23.12 | 22.73 | 22.82 | 252,271 | +0.01(+0.03%) |
Dec 26, 2017 | 22.63 | 22.98 | 22.63 | 22.81 | 245,368 | +0.16(+0.70%) |
Dec 22, 2017 | 23.04 | 23.04 | 22.58 | 22.65 | 587,199 | -0.29(-1.25%) |
Dec 21, 2017 | 22.79 | 23.10 | 22.76 | 22.94 | 333,853 | +0.21(+0.92%) |
Dec 20, 2017 | 22.85 | 22.92 | 22.65 | 22.73 | 397,771 | +0.09(+0.38%) |
Dec 19, 2017 | 23.08 | 23.17 | 22.63 | 22.65 | 365,744 | -0.47(-2.05%) |
Dec 18, 2017 | 22.80 | 23.16 | 22.59 | 23.12 | 1,143,550 | +0.47(+2.09%) |
Dec 15, 2017 | 22.49 | 22.69 | 22.44 | 22.65 | 1,963,005 | +0.23(+1.02%) |
Dec 14, 2017 | 22.54 | 22.60 | 22.28 | 22.42 | 700,893 | -0.07(-0.32%) |
Dec 13, 2017 | 22.47 | 22.76 | 22.42 | 22.49 | 645,486 | +0.11(+0.51%) |
Dec 12, 2017 | 22.46 | 22.65 | 22.31 | 22.37 | 653,191 | -0.15(-0.67%) |
Dec 11, 2017 | 22.95 | 23.01 | 22.46 | 22.53 | 588,614 | -0.33(-1.44%) |
Dec 08, 2017 | 22.98 | 23.04 | 22.76 | 22.86 | 573,623 | +0.00(+0.00%) |
Dec 07, 2017 | 22.98 | 23.07 | 22.41 | 667,420 | +0.00(+0.00%) | |
Dec 06, 2017 | 22.75 | 23.04 | 22.40 | 22.50 | 861,843 | -0.29(-1.29%) |
Dec 05, 2017 | 23.20 | 23.38 | 22.78 | 22.79 | 827,059 | -0.83(-3.52%) |
Dec 04, 2017 | 24.13 | 24.31 | 23.54 | 23.62 | 810,140 | -0.06(-0.24%) |