Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.26 | 20.26 | 20.26 | 0 | +0.23(+1.16%) | |
Mar 28, 2018 | 20.17 | 20.23 | 19.86 | 20.03 | 5,743,109 | -0.17(-0.82%) |
Mar 27, 2018 | 20.51 | 20.66 | 20.07 | 20.19 | 5,117,273 | -0.29(-1.42%) |
Mar 26, 2018 | 20.33 | 20.52 | 20.07 | 20.49 | 4,588,771 | +0.40(+1.99%) |
Mar 23, 2018 | 20.69 | 20.74 | 20.09 | 20.09 | 5,859,313 | -0.56(-2.70%) |
Mar 22, 2018 | 20.84 | 21.14 | 20.64 | 20.64 | 6,150,941 | -0.42(-2.02%) |
Mar 21, 2018 | 20.98 | 21.32 | 20.91 | 21.07 | 5,850,698 | -0.10(-0.47%) |
Mar 20, 2018 | 21.11 | 21.29 | 21.09 | 21.17 | 3,733,648 | +0.13(+0.63%) |
Mar 19, 2018 | 21.27 | 21.58 | 20.88 | 21.04 | 9,864,927 | -0.86(-3.92%) |
Mar 16, 2018 | 21.88 | 22.07 | 21.82 | 21.89 | 11,767,440 | +0.05(+0.23%) |
Mar 15, 2018 | 21.82 | 21.99 | 21.73 | 21.84 | 4,775,025 | +0.02(+0.11%) |
Mar 14, 2018 | 22.16 | 22.16 | 21.71 | 21.82 | 4,234,173 | -0.17(-0.80%) |
Mar 13, 2018 | 22.00 | 22.19 | 21.90 | 21.99 | 3,936,515 | +0.06(+0.27%) |
Mar 12, 2018 | 22.07 | 22.17 | 21.83 | 21.93 | 3,466,434 | -0.07(-0.34%) |
Mar 09, 2018 | 21.78 | 22.02 | 21.68 | 22.01 | 2,508,165 | +0.32(+1.50%) |
Mar 08, 2018 | 21.58 | 21.70 | 21.45 | 21.68 | 4,860,052 | +0.14(+0.66%) |
Mar 07, 2018 | 21.39 | 21.54 | 4,061,701 | -0.06(-0.27%) | ||
Mar 06, 2018 | 21.66 | 21.69 | 21.38 | 21.60 | 3,921,248 | +0.08(+0.39%) |
Mar 05, 2018 | 21.24 | 21.78 | 21.18 | 21.52 | 7,781,792 | +0.20(+0.94%) |
Mar 02, 2018 | 20.92 | 21.34 | 20.85 | 21.32 | 4,290,457 | +0.36(+1.71%) |
Mar 01, 2018 | 21.36 | 21.55 | 20.89 | 20.96 | 5,162,729 | -0.41(-1.91%) |
Feb 28, 2018 | 21.63 | 21.73 | 21.25 | 21.37 | 7,355,114 | -0.22(-1.00%) |
Feb 27, 2018 | 21.66 | 22.08 | 21.52 | 21.58 | 4,390,004 | -0.07(-0.34%) |
Feb 26, 2018 | 21.66 | 21.89 | 21.57 | 21.66 | 4,877,646 | +0.06(+0.27%) |
Feb 23, 2018 | 21.68 | 21.74 | 21.25 | 21.60 | 5,387,811 | +0.07(+0.35%) |
Feb 22, 2018 | 21.53 | 5,423,759 | +0.12(+0.54%) | |||
Feb 21, 2018 | 21.74 | 21.83 | 21.34 | 21.41 | 5,657,186 | -0.28(-1.30%) |
Feb 20, 2018 | 21.55 | 22.07 | 21.54 | 21.69 | 6,451,887 | -0.10(-0.46%) |
Feb 16, 2018 | 21.79 | 21.79 | 21.79 | 0 | -0.46(-2.08%) | |
Feb 15, 2018 | 21.87 | 22.43 | 21.76 | 22.25 | 8,302,793 | +0.61(+2.83%) |
Feb 14, 2018 | 21.48 | 21.80 | 21.47 | 21.64 | 8,437,040 | -0.02(-0.08%) |
Feb 13, 2018 | 21.21 | 21.71 | 21.21 | 21.66 | 4,640,946 | +0.32(+1.51%) |
Feb 12, 2018 | 21.18 | 21.41 | 20.85 | 21.34 | 4,809,862 | +0.30(+1.41%) |
Feb 09, 2018 | 20.61 | 21.23 | 20.31 | 21.04 | 7,758,126 | +0.65(+3.16%) |
Feb 08, 2018 | 21.02 | 21.12 | 20.39 | 20.39 | 5,260,568 | -0.60(-2.88%) |
Feb 07, 2018 | 21.10 | 21.19 | 20.89 | 21.00 | 3,864,634 | -0.12(-0.59%) |
Feb 06, 2018 | 20.68 | 21.20 | 20.34 | 21.12 | 5,799,060 | -0.03(-0.16%) |
Feb 05, 2018 | 21.51 | 21.73 | 20.99 | 21.15 | 3,120,383 | -0.56(-2.59%) |
Feb 02, 2018 | 21.84 | 22.12 | 21.70 | 21.72 | 6,506,202 | -0.24(-1.09%) |
Feb 01, 2018 | 21.47 | 21.98 | 21.34 | 21.96 | 5,984,348 | +0.33(+1.53%) |
Jan 31, 2018 | 21.36 | 21.76 | 20.72 | 21.63 | 19,550,336 | -1.79(-7.66%) |
Jan 30, 2018 | 23.40 | 23.61 | 23.39 | 23.42 | 6,342,079 | -0.13(-0.56%) |
Jan 29, 2018 | 23.20 | 23.71 | 23.20 | 23.55 | 5,386,281 | +0.24(+1.03%) |
Jan 26, 2018 | 23.14 | 23.33 | 22.82 | 23.31 | 3,745,133 | +0.43(+1.88%) |
Jan 25, 2018 | 23.26 | 23.29 | 22.80 | 22.88 | 3,506,433 | -0.25(-1.07%) |
Jan 24, 2018 | 23.40 | 23.53 | 23.11 | 23.13 | 4,550,243 | -0.13(-0.57%) |
Jan 23, 2018 | 23.53 | 23.54 | 23.13 | 23.26 | 4,990,421 | -0.19(-0.81%) |
Jan 22, 2018 | 23.64 | 23.65 | 23.01 | 23.45 | 6,906,799 | +0.42(+1.83%) |
Jan 19, 2018 | 22.93 | 23.19 | 22.91 | 23.03 | 4,779,486 | +0.16(+0.69%) |
Jan 18, 2018 | 23.54 | 23.54 | 22.78 | 22.87 | 6,964,629 | -0.84(-3.52%) |
Jan 17, 2018 | 22.99 | 23.77 | 22.97 | 23.71 | 3,977,944 | +0.05(+0.21%) |
Jan 16, 2018 | 23.97 | 24.15 | 23.58 | 23.66 | 3,448,318 | -0.23(-0.97%) |
Jan 12, 2018 | 23.89 | 23.89 | 23.89 | 0 | +0.11(+0.45%) | |
Jan 11, 2018 | 23.47 | 23.79 | 23.42 | 23.78 | 3,183,496 | +0.30(+1.27%) |
Jan 10, 2018 | 23.50 | 23.66 | 23.36 | 23.49 | 3,829,843 | -0.19(-0.80%) |
Jan 09, 2018 | 23.92 | 23.93 | 23.64 | 23.68 | 3,260,527 | -0.12(-0.52%) |
Jan 08, 2018 | 23.57 | 23.85 | 23.20 | 23.80 | 5,704,246 | +0.22(+0.95%) |
Jan 05, 2018 | 23.90 | 23.93 | 23.47 | 23.58 | 5,772,675 | -0.23(-0.97%) |
Jan 04, 2018 | 23.93 | 24.11 | 23.70 | 23.81 | 3,645,719 | -0.02(-0.07%) |
Jan 03, 2018 | 23.81 | 23.90 | 23.68 | 23.83 | 2,620,838 | +0.09(+0.38%) |