Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 23.90 | 23.90 | 23.90 | 0 | +0.42(+1.77%) | |
Mar 28, 2018 | 23.55 | 23.65 | 23.46 | 23.49 | 2,989,936 | -0.09(-0.37%) |
Mar 27, 2018 | 23.81 | 23.89 | 23.50 | 23.57 | 3,662,193 | -0.17(-0.73%) |
Mar 26, 2018 | 23.73 | 23.79 | 23.53 | 23.75 | 3,250,725 | +0.16(+0.70%) |
Mar 23, 2018 | 24.02 | 24.09 | 23.57 | 23.58 | 5,318,119 | -0.23(-0.98%) |
Mar 22, 2018 | 24.11 | 24.14 | 23.78 | 23.82 | 4,039,933 | -0.49(-2.00%) |
Mar 21, 2018 | 24.05 | 24.42 | 24.01 | 24.30 | 3,652,293 | +0.36(+1.52%) |
Mar 20, 2018 | 23.89 | 24.06 | 23.82 | 23.94 | 6,766,501 | +0.09(+0.36%) |
Mar 19, 2018 | 23.99 | 24.08 | 23.75 | 23.85 | 3,994,734 | -0.15(-0.61%) |
Mar 16, 2018 | 24.04 | 24.18 | 23.95 | 24.00 | 2,743,293 | -0.03(-0.14%) |
Mar 15, 2018 | 24.20 | 24.27 | 23.95 | 24.03 | 3,569,128 | -0.13(-0.54%) |
Mar 14, 2018 | 24.27 | 24.31 | 24.08 | 24.16 | 4,110,207 | +0.08(+0.32%) |
Mar 13, 2018 | 24.31 | 24.41 | 24.07 | 24.08 | 5,689,203 | -0.20(-0.82%) |
Mar 12, 2018 | 24.26 | 24.38 | 24.20 | 24.28 | 3,678,131 | -0.02(-0.07%) |
Mar 09, 2018 | 24.27 | 24.31 | 24.08 | 24.30 | 3,827,350 | +0.24(+1.01%) |
Mar 08, 2018 | 24.02 | 24.09 | 23.90 | 24.06 | 6,968,633 | +0.10(+0.40%) |
Mar 07, 2018 | 24.04 | 23.76 | 23.96 | 4,148,730 | -0.10(-0.40%) | |
Mar 06, 2018 | 24.13 | 24.16 | 23.95 | 24.06 | 19,745,068 | +0.16(+0.65%) |
Mar 05, 2018 | 23.56 | 23.92 | 23.55 | 23.90 | 3,771,739 | +0.07(+0.29%) |
Mar 02, 2018 | 23.72 | 23.84 | 23.64 | 23.83 | 3,284,410 | -0.11(-0.47%) |
Mar 01, 2018 | 24.07 | 24.13 | 23.74 | 23.95 | 6,207,944 | -0.16(-0.65%) |
Feb 28, 2018 | 24.80 | 24.80 | 24.07 | 24.10 | 5,301,017 | -0.47(-1.91%) |
Feb 27, 2018 | 24.68 | 24.82 | 24.54 | 24.57 | 4,972,126 | -0.23(-0.94%) |
Feb 26, 2018 | 24.74 | 24.81 | 24.63 | 24.80 | 3,096,458 | +0.12(+0.49%) |
Feb 23, 2018 | 24.52 | 24.71 | 24.46 | 24.68 | 5,229,397 | +0.31(+1.28%) |
Feb 22, 2018 | 24.35 | 24.37 | 5,537,130 | -0.05(-0.21%) | ||
Feb 21, 2018 | 24.38 | 24.70 | 24.33 | 24.42 | 4,931,147 | +0.03(+0.14%) |
Feb 20, 2018 | 24.36 | 24.52 | 24.34 | 24.39 | 5,953,305 | -0.13(-0.53%) |
Feb 16, 2018 | 24.52 | 24.52 | 24.52 | 0 | -0.11(-0.46%) | |
Feb 15, 2018 | 24.60 | 24.63 | 24.38 | 24.63 | 2,667,198 | +0.16(+0.64%) |
Feb 14, 2018 | 23.92 | 24.55 | 23.87 | 24.47 | 3,205,699 | +0.34(+1.40%) |
Feb 13, 2018 | 24.02 | 24.14 | 23.96 | 24.14 | 6,912,043 | +0.02(+0.07%) |
Feb 12, 2018 | 24.08 | 24.20 | 23.88 | 24.12 | 11,311,882 | +0.29(+1.24%) |
Feb 09, 2018 | 23.91 | 23.92 | 23.35 | 23.82 | 12,542,210 | +0.04(+0.18%) |
Feb 08, 2018 | 24.34 | 23.78 | 23.78 | 6,453,449 | -0.56(-2.28%) | |
Feb 07, 2018 | 24.40 | 24.52 | 24.33 | 24.34 | 4,357,171 | -0.18(-0.74%) |
Feb 06, 2018 | 24.00 | 24.57 | 23.74 | 24.52 | 11,875,939 | -0.01(-0.04%) |
Feb 05, 2018 | 24.94 | 24.99 | 24.39 | 24.53 | 5,599,928 | -0.59(-2.35%) |
Feb 02, 2018 | 25.55 | 25.57 | 25.11 | 25.12 | 10,370,202 | -0.71(-2.75%) |
Feb 01, 2018 | 25.86 | 25.90 | 25.71 | 25.83 | 3,325,968 | -0.09(-0.33%) |
Jan 31, 2018 | 26.00 | 26.02 | 25.85 | 25.91 | 3,436,092 | +0.03(+0.10%) |
Jan 30, 2018 | 25.97 | 26.04 | 25.85 | 25.89 | 3,241,582 | -0.16(-0.63%) |
Jan 29, 2018 | 26.19 | 26.21 | 26.05 | 26.05 | 2,233,174 | -0.24(-0.92%) |
Jan 26, 2018 | 26.26 | 26.36 | 26.16 | 26.30 | 3,111,046 | +0.10(+0.40%) |
Jan 25, 2018 | 26.47 | 26.49 | 26.10 | 26.19 | 4,355,710 | -0.19(-0.72%) |
Jan 24, 2018 | 26.49 | 26.50 | 26.24 | 26.38 | 2,180,039 | +0.08(+0.30%) |
Jan 23, 2018 | 26.15 | 26.32 | 26.03 | 26.30 | 3,349,074 | +0.06(+0.23%) |
Jan 22, 2018 | 26.18 | 26.26 | 26.14 | 26.24 | 2,077,625 | +0.10(+0.40%) |
Jan 19, 2018 | 26.23 | 26.27 | 26.13 | 26.14 | 1,813,313 | -0.08(-0.30%) |
Jan 18, 2018 | 26.20 | 26.29 | 26.13 | 26.22 | 4,731,239 | -0.06(-0.23%) |
Jan 17, 2018 | 26.26 | 26.38 | 26.04 | 26.28 | 6,767,313 | +0.06(+0.23%) |
Jan 16, 2018 | 26.36 | 26.38 | 26.14 | 26.22 | 7,633,869 | +0.10(+0.40%) |
Jan 12, 2018 | 26.11 | 26.11 | 26.11 | 0 | +0.09(+0.33%) | |
Jan 11, 2018 | 25.91 | 26.03 | 25.89 | 26.03 | 1,907,615 | +0.13(+0.50%) |
Jan 10, 2018 | 26.10 | 26.17 | 25.83 | 25.90 | 5,761,641 | -0.26(-0.99%) |
Jan 09, 2018 | 26.28 | 26.28 | 26.14 | 26.16 | 2,842,392 | -0.07(-0.26%) |
Jan 08, 2018 | 26.30 | 26.35 | 26.22 | 26.23 | 2,880,826 | -0.09(-0.33%) |
Jan 05, 2018 | 26.39 | 26.54 | 26.30 | 26.31 | 1,783,687 | +0.10(+0.36%) |
Jan 04, 2018 | 26.15 | 26.26 | 26.06 | 26.22 | 1,778,956 | +0.18(+0.70%) |
Jan 03, 2018 | 25.97 | 26.08 | 25.93 | 26.04 | 3,207,049 | +0.10(+0.37%) |