Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 21.60 | 21.66 | 21.18 | 21.19 | 10,096,416 | -0.38(-1.78%) |
Feb 27, 2018 | 22.08 | 22.14 | 21.57 | 21.57 | 11,205,752 | -0.48(-2.18%) |
Feb 26, 2018 | 22.48 | 22.51 | 21.99 | 22.05 | 8,305,747 | -0.38(-1.71%) |
Feb 23, 2018 | 21.86 | 22.54 | 21.83 | 22.44 | 8,406,159 | +0.61(+2.78%) |
Feb 22, 2018 | 21.66 | 21.83 | 14,905,999 | -0.44(-1.96%) | ||
Feb 21, 2018 | 22.77 | 22.91 | 22.25 | 22.27 | 7,474,847 | -0.53(-2.34%) |
Feb 20, 2018 | 23.13 | 23.23 | 22.71 | 22.80 | 5,310,885 | -0.46(-1.97%) |
Feb 16, 2018 | 23.26 | 23.26 | 23.26 | 0 | +0.26(+1.13%) | |
Feb 15, 2018 | 23.00 | 22.39 | 23.00 | 8,426,332 | +0.61(+2.74%) | |
Feb 14, 2018 | 22.54 | 22.64 | 22.37 | 22.39 | 5,869,787 | -0.32(-1.40%) |
Feb 13, 2018 | 22.47 | 22.80 | 22.29 | 22.71 | 5,045,863 | +0.18(+0.79%) |
Feb 12, 2018 | 22.30 | 22.66 | 22.14 | 22.53 | 8,372,848 | +0.30(+1.33%) |
Feb 09, 2018 | 21.99 | 22.43 | 21.74 | 22.23 | 9,492,645 | +0.40(+1.83%) |
Feb 08, 2018 | 22.35 | 22.50 | 21.83 | 21.83 | 8,455,099 | -0.55(-2.48%) |
Feb 07, 2018 | 22.28 | 22.67 | 22.16 | 22.39 | 9,752,054 | +0.15(+0.67%) |
Feb 06, 2018 | 22.20 | 22.37 | 21.60 | 22.24 | 11,993,435 | -0.41(-1.83%) |
Feb 05, 2018 | 23.06 | 23.14 | 22.51 | 22.65 | 8,197,542 | -0.41(-1.80%) |
Feb 02, 2018 | 23.05 | 23.20 | 22.94 | 23.07 | 6,884,270 | -0.03(-0.13%) |
Feb 01, 2018 | 23.42 | 23.60 | 23.08 | 23.10 | 7,877,789 | -0.47(-2.01%) |
Jan 31, 2018 | 23.28 | 23.58 | 23.19 | 23.57 | 9,451,639 | +0.33(+1.43%) |
Jan 30, 2018 | 23.32 | 23.46 | 23.24 | 23.24 | 5,734,997 | -0.08(-0.35%) |
Jan 29, 2018 | 23.63 | 23.64 | 23.30 | 23.32 | 6,048,720 | -0.36(-1.50%) |
Jan 26, 2018 | 23.96 | 24.00 | 23.52 | 23.67 | 6,795,377 | -0.19(-0.81%) |
Jan 25, 2018 | 23.73 | 23.87 | 23.59 | 23.87 | 7,433,087 | +0.20(+0.84%) |
Jan 24, 2018 | 23.51 | 23.79 | 23.42 | 23.67 | 10,138,947 | +0.17(+0.72%) |
Jan 23, 2018 | 23.39 | 23.64 | 23.29 | 23.50 | 8,652,979 | +0.21(+0.89%) |
Jan 22, 2018 | 23.49 | 23.59 | 23.21 | 23.29 | 7,457,459 | -0.07(-0.32%) |
Jan 19, 2018 | 23.47 | 23.87 | 23.33 | 23.36 | 11,498,126 | -0.01(-0.06%) |
Jan 18, 2018 | 23.52 | 23.72 | 23.33 | 23.38 | 8,427,932 | +0.03(+0.13%) |
Jan 17, 2018 | 23.20 | 23.48 | 23.17 | 23.35 | 9,486,835 | +0.23(+0.99%) |
Jan 16, 2018 | 23.15 | 23.24 | 22.89 | 23.12 | 9,462,173 | +0.13(+0.58%) |
Jan 12, 2018 | 22.99 | 22.99 | 22.99 | 0 | +0.15(+0.65%) | |
Jan 11, 2018 | 22.84 | 22.93 | 22.75 | 22.84 | 7,445,977 | -0.01(-0.06%) |
Jan 10, 2018 | 23.08 | 23.15 | 22.82 | 22.85 | 8,912,665 | -0.32(-1.37%) |
Jan 09, 2018 | 23.20 | 23.31 | 23.08 | 23.17 | 9,499,569 | -0.05(-0.22%) |
Jan 08, 2018 | 22.88 | 23.25 | 22.84 | 23.22 | 12,022,747 | +0.33(+1.45%) |
Jan 05, 2018 | 22.87 | 22.97 | 22.74 | 22.89 | 9,738,960 | +0.15(+0.65%) |
Jan 04, 2018 | 22.67 | 23.02 | 22.65 | 22.74 | 11,346,934 | +0.06(+0.26%) |
Jan 03, 2018 | 22.63 | 22.76 | 22.53 | 22.68 | 11,115,369 | +0.05(+0.23%) |
Jan 02, 2018 | 22.99 | 23.00 | 22.51 | 22.63 | 8,173,378 | -0.26(-1.13%) |
Dec 29, 2017 | 22.89 | 22.89 | 22.89 | 0 | +0.03(+0.13%) | |
Dec 28, 2017 | 22.85 | 22.91 | 22.74 | 22.86 | 7,925,812 | +0.06(+0.26%) |
Dec 27, 2017 | 22.88 | 22.95 | 22.74 | 22.80 | 5,357,928 | +0.05(+0.23%) |
Dec 26, 2017 | 23.02 | 23.12 | 22.74 | 22.75 | 7,806,802 | -0.27(-1.19%) |
Dec 22, 2017 | 23.14 | 23.22 | 23.00 | 23.02 | 9,156,068 | -0.04(-0.19%) |
Dec 21, 2017 | 23.33 | 23.36 | 23.01 | 23.07 | 18,463,094 | -0.30(-1.27%) |
Dec 20, 2017 | 23.56 | 23.78 | 23.32 | 23.36 | 26,796,036 | -0.61(-2.56%) |
Dec 19, 2017 | 24.85 | 24.92 | 23.96 | 23.98 | 10,343,340 | -1.15(-4.56%) |
Dec 18, 2017 | 25.26 | 25.06 | 25.12 | 8,511,829 | +0.00(+0.00%) | |
Dec 15, 2017 | 24.96 | 25.12 | 24.85 | 25.12 | 14,900,537 | +0.13(+0.50%) |
Dec 14, 2017 | 25.00 | 25.07 | 24.57 | 25.00 | 5,760,661 | -0.05(-0.21%) |
Dec 13, 2017 | 25.32 | 25.32 | 25.05 | 25.05 | 7,143,722 | -0.13(-0.50%) |
Dec 12, 2017 | 25.18 | 25.66 | 25.16 | 25.18 | 8,010,614 | -0.43(-1.68%) |
Dec 11, 2017 | 25.51 | 25.67 | 25.38 | 25.61 | 10,595,997 | +0.09(+0.35%) |
Dec 08, 2017 | 25.84 | 25.84 | 25.42 | 25.52 | 13,897,367 | -0.38(-1.48%) |
Dec 07, 2017 | 25.87 | 25.91 | 25.68 | 25.90 | 7,316,777 | +0.00(+0.01%) |
Dec 06, 2017 | 25.87 | 26.00 | 25.75 | 25.90 | 8,927,157 | +0.09(+0.34%) |
Dec 05, 2017 | 26.31 | 26.32 | 25.76 | 25.81 | 6,239,737 | -0.49(-1.86%) |
Dec 04, 2017 | 26.59 | 26.61 | 26.26 | 26.30 | 5,199,513 | -0.23(-0.85%) |