Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.42 | 23.53 | 23.05 | 23.07 | 4,153,227 | -0.27(-1.14%) |
Feb 27, 2018 | 23.60 | 23.83 | 23.34 | 23.34 | 3,168,095 | -0.30(-1.27%) |
Feb 26, 2018 | 23.43 | 23.66 | 23.20 | 23.64 | 2,897,022 | +0.36(+1.56%) |
Feb 23, 2018 | 23.03 | 23.29 | 22.87 | 23.28 | 2,821,754 | +0.43(+1.86%) |
Feb 22, 2018 | 22.75 | 22.85 | 2,852,797 | -0.08(-0.35%) | ||
Feb 21, 2018 | 22.89 | 23.25 | 22.86 | 22.93 | 4,807,612 | +0.06(+0.26%) |
Feb 20, 2018 | 23.04 | 23.14 | 22.80 | 22.87 | 3,395,181 | -0.22(-0.93%) |
Feb 16, 2018 | 23.09 | 23.09 | 23.09 | 0 | -0.39(-1.65%) | |
Feb 15, 2018 | 23.18 | 23.56 | 23.06 | 23.47 | 5,907,948 | +0.43(+1.87%) |
Feb 14, 2018 | 23.08 | 22.29 | 23.04 | 6,047,002 | +0.46(+2.02%) | |
Feb 13, 2018 | 22.10 | 22.63 | 22.07 | 22.59 | 4,585,906 | +0.31(+1.38%) |
Feb 12, 2018 | 22.68 | 22.75 | 22.18 | 22.28 | 8,129,517 | -0.27(-1.20%) |
Feb 09, 2018 | 22.16 | 22.76 | 21.73 | 22.55 | 8,776,608 | +0.56(+2.55%) |
Feb 08, 2018 | 22.39 | 22.59 | 21.99 | 21.99 | 6,700,512 | -0.46(-2.05%) |
Feb 07, 2018 | 22.28 | 22.70 | 22.36 | 22.45 | 6,484,010 | +0.09(+0.42%) |
Feb 06, 2018 | 21.70 | 22.55 | 21.70 | 22.36 | 13,337,277 | +0.15(+0.68%) |
Feb 05, 2018 | 22.49 | 22.84 | 21.64 | 22.21 | 7,261,117 | -0.38(-1.68%) |
Feb 02, 2018 | 22.79 | 22.92 | 22.50 | 22.59 | 6,365,080 | -0.40(-1.72%) |
Feb 01, 2018 | 23.02 | 23.38 | 22.77 | 22.98 | 7,550,007 | -0.19(-0.84%) |
Jan 31, 2018 | 23.61 | 23.72 | 22.93 | 23.18 | 8,422,346 | -0.37(-1.56%) |
Jan 30, 2018 | 23.57 | 23.66 | 23.22 | 23.54 | 6,527,408 | -0.11(-0.48%) |
Jan 29, 2018 | 24.03 | 24.21 | 23.61 | 23.66 | 5,689,807 | -0.51(-2.11%) |
Jan 26, 2018 | 23.95 | 24.22 | 23.73 | 24.17 | 6,374,287 | +0.25(+1.03%) |
Jan 25, 2018 | 24.02 | 24.14 | 23.58 | 23.92 | 9,887,001 | +0.10(+0.42%) |
Jan 24, 2018 | 23.30 | 23.90 | 23.27 | 23.82 | 13,088,129 | +1.03(+4.50%) |
Jan 23, 2018 | 22.69 | 22.95 | 22.52 | 22.79 | 7,057,449 | +0.03(+0.15%) |
Jan 22, 2018 | 22.80 | 22.34 | 22.76 | 7,408,779 | +0.25(+1.09%) | |
Jan 19, 2018 | 22.38 | 22.58 | 22.30 | 22.51 | 8,282,062 | +0.19(+0.85%) |
Jan 18, 2018 | 21.93 | 22.58 | 21.93 | 22.32 | 13,901,082 | +0.46(+2.09%) |
Jan 17, 2018 | 22.12 | 22.64 | 21.57 | 21.87 | 20,782,370 | -1.36(-5.84%) |
Jan 16, 2018 | 23.45 | 23.46 | 23.05 | 23.22 | 8,992,765 | -0.06(-0.27%) |
Jan 12, 2018 | 23.29 | 23.29 | 23.29 | 0 | +0.21(+0.91%) | |
Jan 11, 2018 | 22.84 | 23.10 | 22.76 | 23.08 | 5,035,794 | +0.28(+1.25%) |
Jan 10, 2018 | 22.79 | 7,402,544 | -0.40(-1.72%) | |||
Jan 09, 2018 | 23.30 | 23.42 | 23.01 | 23.19 | 4,576,107 | -0.05(-0.20%) |
Jan 08, 2018 | 22.94 | 23.33 | 22.90 | 23.24 | 5,391,540 | +0.24(+1.06%) |
Jan 05, 2018 | 23.06 | 23.18 | 22.88 | 22.99 | 4,158,458 | +0.05(+0.20%) |
Jan 04, 2018 | 23.03 | 23.10 | 22.86 | 22.95 | 4,989,269 | +0.09(+0.40%) |
Jan 03, 2018 | 22.86 | 22.94 | 22.59 | 22.86 | 4,847,416 | +0.01(+0.04%) |
Jan 02, 2018 | 23.09 | 22.91 | 22.68 | 22.85 | 4,969,133 | -0.06(-0.27%) |
Dec 29, 2017 | 22.91 | 22.91 | 22.91 | 0 | -0.19(-0.82%) | |
Dec 28, 2017 | 22.93 | 23.11 | 22.76 | 23.10 | 4,409,460 | +0.18(+0.79%) |
Dec 27, 2017 | 22.75 | 22.94 | 22.59 | 22.92 | 3,092,241 | +0.24(+1.07%) |
Dec 26, 2017 | 22.60 | 22.84 | 22.60 | 22.68 | 1,501,244 | +0.03(+0.15%) |
Dec 22, 2017 | 22.67 | 22.69 | 22.40 | 22.64 | 2,889,316 | -0.03(-0.11%) |
Dec 21, 2017 | 22.54 | 22.78 | 22.40 | 22.67 | 2,991,120 | +0.23(+1.05%) |
Dec 20, 2017 | 22.42 | 22.56 | 22.37 | 22.43 | 2,495,287 | +0.09(+0.41%) |
Dec 19, 2017 | 22.54 | 22.65 | 22.28 | 22.34 | 3,536,929 | -0.16(-0.71%) |
Dec 18, 2017 | 22.54 | 22.67 | 22.28 | 22.50 | 8,441,818 | +0.18(+0.81%) |
Dec 15, 2017 | 22.52 | 21.95 | 22.32 | 9,003,829 | +0.31(+1.41%) | |
Dec 14, 2017 | 22.23 | 22.40 | 21.95 | 22.01 | 4,607,627 | -0.24(-1.07%) |
Dec 13, 2017 | 22.24 | 22.40 | 22.16 | 22.25 | 3,880,522 | +0.06(+0.28%) |
Dec 12, 2017 | 22.77 | 22.89 | 22.16 | 22.19 | 5,567,930 | -0.36(-1.60%) |
Dec 11, 2017 | 22.50 | 22.67 | 22.40 | 22.55 | 3,948,692 | +0.02(+0.07%) |
Dec 08, 2017 | 22.64 | 22.70 | 22.45 | 22.53 | 4,057,129 | -0.03(-0.11%) |
Dec 07, 2017 | 22.39 | 22.72 | 22.29 | 22.55 | 4,974,547 | +0.17(+0.77%) |
Dec 06, 2017 | 22.43 | 22.58 | 22.13 | 22.38 | 6,240,591 | -0.19(-0.85%) |
Dec 05, 2017 | 23.08 | 23.14 | 22.50 | 22.58 | 7,721,276 | -0.41(-1.80%) |
Dec 04, 2017 | 22.03 | 23.03 | 22.01 | 22.99 | 12,737,080 | +1.13(+5.17%) |