Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 22.55 | 22.55 | 22.55 | 0 | +0.66(+3.01%) | |
Mar 28, 2018 | 22.49 | 22.58 | 21.76 | 21.89 | 5,012,964 | -0.59(-2.60%) |
Mar 27, 2018 | 23.03 | 23.32 | 22.32 | 22.48 | 5,445,459 | -0.42(-1.83%) |
Mar 26, 2018 | 22.92 | 22.94 | 22.40 | 22.90 | 4,158,184 | +0.36(+1.61%) |
Mar 23, 2018 | 22.93 | 23.25 | 22.51 | 22.54 | 3,526,178 | -0.39(-1.70%) |
Mar 22, 2018 | 23.12 | 23.68 | 22.91 | 22.93 | 4,954,979 | -0.54(-2.30%) |
Mar 21, 2018 | 23.29 | 23.88 | 23.18 | 23.46 | 3,546,134 | +0.21(+0.92%) |
Mar 20, 2018 | 23.86 | 23.95 | 23.22 | 23.25 | 2,975,805 | -0.52(-2.19%) |
Mar 19, 2018 | 24.02 | 24.07 | 23.41 | 23.77 | 5,271,021 | -0.47(-1.95%) |
Mar 16, 2018 | 24.44 | 24.55 | 24.18 | 24.25 | 6,554,009 | -0.27(-1.10%) |
Mar 15, 2018 | 25.19 | 25.32 | 24.48 | 24.51 | 4,328,883 | -0.66(-2.62%) |
Mar 14, 2018 | 25.73 | 25.86 | 25.13 | 25.17 | 4,306,952 | -0.47(-1.85%) |
Mar 13, 2018 | 25.68 | 26.28 | 25.56 | 25.65 | 4,475,142 | -0.01(-0.04%) |
Mar 12, 2018 | 26.13 | 26.25 | 25.50 | 25.66 | 5,082,618 | -0.59(-2.23%) |
Mar 09, 2018 | 25.55 | 27.11 | 25.17 | 26.24 | 8,170,253 | +0.89(+3.52%) |
Mar 08, 2018 | 25.41 | 25.41 | 24.70 | 25.35 | 4,758,730 | +0.01(+0.04%) |
Mar 07, 2018 | 25.07 | 25.34 | 4,117,312 | -0.43(-1.66%) | ||
Mar 06, 2018 | 26.15 | 26.44 | 25.50 | 25.77 | 5,636,478 | -0.22(-0.86%) |
Mar 05, 2018 | 25.27 | 26.27 | 25.20 | 25.99 | 9,288,182 | +1.14(+4.60%) |
Mar 02, 2018 | 24.39 | 24.90 | 23.88 | 24.85 | 3,775,291 | +0.36(+1.48%) |
Mar 01, 2018 | 24.43 | 24.80 | 24.01 | 24.49 | 4,513,005 | +0.04(+0.15%) |
Feb 28, 2018 | 24.96 | 25.03 | 24.45 | 24.45 | 6,289,688 | -0.44(-1.77%) |
Feb 27, 2018 | 26.13 | 26.15 | 24.87 | 24.89 | 7,240,194 | -1.27(-4.86%) |
Feb 26, 2018 | 26.78 | 27.10 | 25.90 | 26.16 | 5,209,653 | -0.51(-1.91%) |
Feb 23, 2018 | 25.80 | 26.77 | 25.61 | 26.67 | 6,580,288 | +1.20(+4.70%) |
Feb 22, 2018 | 25.32 | 25.48 | 6,235,047 | -0.01(-0.04%) | ||
Feb 21, 2018 | 25.55 | 26.06 | 25.40 | 25.48 | 8,326,124 | +0.65(+2.62%) |
Feb 20, 2018 | 24.18 | 25.40 | 24.13 | 24.84 | 8,567,884 | +1.23(+5.23%) |
Feb 16, 2018 | 23.60 | 23.60 | 23.60 | 0 | -0.40(-1.66%) | |
Feb 15, 2018 | 24.13 | 24.23 | 23.61 | 24.00 | 5,314,421 | +0.13(+0.54%) |
Feb 14, 2018 | 23.11 | 24.06 | 23.11 | 23.87 | 4,399,646 | +0.47(+2.02%) |
Feb 13, 2018 | 23.27 | 23.52 | 22.99 | 23.40 | 3,243,862 | +0.00(+0.00%) |
Feb 12, 2018 | 23.01 | 23.54 | 22.75 | 23.40 | 4,886,904 | +0.80(+3.53%) |
Feb 09, 2018 | 22.70 | 22.86 | 21.77 | 22.60 | 7,389,953 | +0.20(+0.91%) |
Feb 08, 2018 | 23.42 | 23.59 | 22.39 | 22.39 | 4,865,745 | -1.04(-4.44%) |
Feb 07, 2018 | 23.25 | 23.84 | 23.13 | 23.43 | 4,821,287 | +0.17(+0.72%) |
Feb 06, 2018 | 22.47 | 23.43 | 22.03 | 23.27 | 7,410,127 | -0.05(-0.20%) |
Feb 05, 2018 | 23.91 | 24.18 | 23.03 | 23.31 | 7,550,604 | -0.85(-3.53%) |
Feb 02, 2018 | 24.80 | 24.91 | 23.78 | 24.17 | 6,071,766 | -0.77(-3.09%) |
Feb 01, 2018 | 25.16 | 25.54 | 24.83 | 24.94 | 5,879,802 | -0.40(-1.58%) |
Jan 31, 2018 | 25.35 | 25.44 | 24.81 | 25.34 | 5,589,467 | +0.10(+0.40%) |
Jan 30, 2018 | 25.48 | 25.79 | 25.09 | 25.23 | 4,311,064 | -0.47(-1.84%) |
Jan 29, 2018 | 25.55 | 26.26 | 25.52 | 25.71 | 8,128,109 | +0.07(+0.29%) |
Jan 26, 2018 | 24.90 | 25.74 | 24.88 | 25.63 | 4,756,640 | +0.86(+3.48%) |
Jan 25, 2018 | 25.42 | 25.52 | 24.76 | 24.77 | 4,795,436 | -0.47(-1.87%) |
Jan 24, 2018 | 25.44 | 25.52 | 25.10 | 25.24 | 5,252,401 | -0.09(-0.37%) |
Jan 23, 2018 | 25.16 | 25.53 | 25.07 | 25.34 | 6,513,034 | +0.59(+2.40%) |
Jan 22, 2018 | 24.54 | 24.87 | 24.38 | 24.74 | 5,015,099 | +0.12(+0.49%) |
Jan 19, 2018 | 24.45 | 24.75 | 24.06 | 24.62 | 4,731,943 | +0.29(+1.18%) |
Jan 18, 2018 | 23.68 | 24.61 | 23.55 | 24.33 | 6,916,402 | +0.63(+2.66%) |
Jan 17, 2018 | 23.98 | 23.98 | 23.41 | 23.70 | 4,077,769 | -0.13(-0.55%) |
Jan 16, 2018 | 25.29 | 25.29 | 23.75 | 23.83 | 6,573,710 | -1.43(-5.66%) |
Jan 12, 2018 | 25.26 | 25.26 | 25.26 | 0 | +0.14(+0.55%) | |
Jan 11, 2018 | 24.17 | 25.17 | 24.15 | 25.12 | 6,168,434 | +1.08(+4.48%) |
Jan 10, 2018 | 24.05 | 6,175,899 | -0.19(-0.77%) | |||
Jan 09, 2018 | 24.45 | 24.54 | 24.11 | 24.23 | 4,205,512 | -0.17(-0.68%) |
Jan 08, 2018 | 24.98 | 24.98 | 24.04 | 24.40 | 4,552,707 | -0.53(-2.12%) |
Jan 05, 2018 | 25.05 | 25.18 | 24.69 | 24.93 | 5,379,962 | +0.04(+0.15%) |
Jan 04, 2018 | 24.59 | 24.93 | 24.27 | 24.89 | 5,038,649 | +0.38(+1.55%) |
Jan 03, 2018 | 24.84 | 24.92 | 24.49 | 24.51 | 4,069,590 | -0.22(-0.90%) |