Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 24.16 | 24.50 | 23.83 | 24.06 | 3,144,494 | +0.05(+0.21%) |
Feb 27, 2018 | 23.87 | 24.41 | 23.69 | 24.01 | 2,549,122 | +0.11(+0.46%) |
Feb 26, 2018 | 23.38 | 24.00 | 23.17 | 23.90 | 1,814,762 | +0.58(+2.49%) |
Feb 23, 2018 | 22.85 | 23.32 | 22.67 | 23.32 | 1,121,655 | +0.64(+2.82%) |
Feb 22, 2018 | 22.68 | 1,186,606 | -0.04(-0.18%) | |||
Feb 21, 2018 | 22.55 | 22.96 | 22.52 | 22.72 | 1,942,509 | +0.15(+0.66%) |
Feb 20, 2018 | 22.00 | 22.97 | 21.75 | 22.57 | 1,738,737 | +0.45(+2.03%) |
Feb 16, 2018 | 22.12 | 22.12 | 22.12 | 0 | -0.04(-0.18%) | |
Feb 15, 2018 | 21.98 | 22.25 | 21.50 | 22.16 | 1,464,840 | +0.96(+4.53%) |
Feb 14, 2018 | 20.16 | 21.25 | 20.11 | 21.20 | 1,183,239 | +0.83(+4.07%) |
Feb 13, 2018 | 20.46 | 20.70 | 20.27 | 20.37 | 1,127,551 | -0.13(-0.63%) |
Feb 12, 2018 | 20.40 | 20.61 | 20.15 | 20.50 | 1,123,223 | +0.27(+1.33%) |
Feb 09, 2018 | 20.11 | 20.42 | 19.25 | 20.23 | 1,173,961 | +0.37(+1.86%) |
Feb 08, 2018 | 20.79 | 20.87 | 19.86 | 19.86 | 987,391 | -0.77(-3.73%) |
Feb 07, 2018 | 20.85 | 21.07 | 20.60 | 20.63 | 929,530 | -0.22(-1.06%) |
Feb 06, 2018 | 21.05 | 20.08 | 20.85 | 1,862,218 | -0.26(-1.23%) | |
Feb 05, 2018 | 21.43 | 21.84 | 20.89 | 21.11 | 1,420,420 | -0.70(-3.21%) |
Feb 02, 2018 | 22.24 | 22.29 | 21.80 | 21.81 | 729,330 | -0.58(-2.59%) |
Feb 01, 2018 | 22.10 | 22.56 | 22.00 | 22.39 | 780,467 | +0.15(+0.67%) |
Jan 31, 2018 | 22.45 | 22.51 | 22.12 | 22.24 | 925,705 | -0.01(-0.04%) |
Jan 30, 2018 | 21.81 | 22.32 | 21.71 | 22.25 | 1,085,671 | +0.16(+0.72%) |
Jan 29, 2018 | 22.34 | 22.50 | 22.06 | 22.09 | 988,863 | -0.32(-1.43%) |
Jan 26, 2018 | 22.36 | 22.44 | 22.23 | 22.41 | 1,612,298 | +0.21(+0.95%) |
Jan 25, 2018 | 22.76 | 22.80 | 22.20 | 22.20 | 1,017,576 | -0.34(-1.51%) |
Jan 24, 2018 | 23.14 | 23.23 | 22.48 | 22.54 | 1,164,813 | -0.53(-2.30%) |
Jan 23, 2018 | 22.71 | 23.32 | 22.66 | 23.07 | 1,606,345 | +0.36(+1.59%) |
Jan 22, 2018 | 22.65 | 22.90 | 22.45 | 22.71 | 1,091,932 | +0.03(+0.13%) |
Jan 19, 2018 | 22.04 | 22.74 | 22.01 | 22.68 | 2,159,213 | +0.74(+3.37%) |
Jan 18, 2018 | 22.26 | 22.36 | 21.63 | 21.94 | 1,938,376 | -0.36(-1.61%) |
Jan 17, 2018 | 22.16 | 22.40 | 21.90 | 22.30 | 1,384,528 | +0.22(+1.00%) |
Jan 16, 2018 | 22.40 | 22.60 | 21.83 | 22.08 | 2,712,848 | -0.17(-0.76%) |
Jan 12, 2018 | 22.25 | 22.25 | 22.25 | 0 | +0.11(+0.50%) | |
Jan 11, 2018 | 21.26 | 22.18 | 21.19 | 22.14 | 2,282,696 | +0.96(+4.53%) |
Jan 10, 2018 | 20.76 | 21.31 | 20.67 | 21.18 | 1,291,344 | +0.20(+0.95%) |
Jan 09, 2018 | 21.30 | 21.55 | 20.94 | 20.98 | 1,858,689 | -0.58(-2.69%) |
Jan 08, 2018 | 21.35 | 21.59 | 21.04 | 21.56 | 2,055,395 | +0.11(+0.51%) |
Jan 05, 2018 | 22.33 | 22.38 | 21.41 | 21.45 | 2,593,480 | -0.88(-3.94%) |
Jan 04, 2018 | 22.00 | 22.39 | 21.93 | 22.33 | 2,029,122 | +0.65(+3.00%) |
Jan 03, 2018 | 21.60 | 21.94 | 21.48 | 21.68 | 1,268,806 | +0.19(+0.88%) |
Jan 02, 2018 | 21.24 | 21.56 | 21.08 | 21.49 | 1,866,946 | +0.37(+1.75%) |
Dec 29, 2017 | 21.12 | 21.12 | 21.12 | 0 | -0.12(-0.56%) | |
Dec 28, 2017 | 21.19 | 21.30 | 21.01 | 21.24 | 978,730 | +0.14(+0.66%) |
Dec 27, 2017 | 21.00 | 21.18 | 20.84 | 21.10 | 1,334,592 | +0.00(+0.00%) |
Dec 26, 2017 | 20.50 | 21.19 | 20.38 | 21.10 | 1,441,208 | +0.46(+2.23%) |
Dec 22, 2017 | 20.61 | 20.70 | 20.41 | 20.64 | 1,949,427 | -0.06(-0.29%) |
Dec 21, 2017 | 20.96 | 21.05 | 20.66 | 20.70 | 1,270,230 | -0.22(-1.05%) |
Dec 20, 2017 | 20.98 | 21.16 | 20.72 | 20.92 | 1,596,270 | +0.03(+0.14%) |
Dec 19, 2017 | 21.41 | 21.49 | 20.88 | 20.89 | 1,675,641 | -0.51(-2.38%) |
Dec 18, 2017 | 21.38 | 21.62 | 21.25 | 21.40 | 1,904,225 | +0.21(+0.99%) |
Dec 15, 2017 | 20.69 | 21.36 | 20.58 | 21.19 | 3,157,226 | +0.56(+2.71%) |
Dec 14, 2017 | 20.58 | 20.93 | 20.58 | 20.63 | 1,377,782 | +0.04(+0.19%) |
Dec 13, 2017 | 20.78 | 21.08 | 20.52 | 20.59 | 1,554,192 | -0.09(-0.44%) |
Dec 12, 2017 | 20.76 | 21.09 | 20.64 | 20.68 | 2,201,964 | -0.02(-0.10%) |
Dec 11, 2017 | 20.90 | 21.14 | 20.66 | 20.70 | 1,255,696 | -0.10(-0.48%) |
Dec 08, 2017 | 21.67 | 21.74 | 20.66 | 20.80 | 1,597,027 | +0.00(+0.00%) |
Dec 07, 2017 | 20.56 | 21.53 | 20.56 | 3,052,212 | +0.00(+0.00%) | |
Dec 06, 2017 | 20.29 | 20.52 | 20.08 | 20.50 | 1,926,722 | +0.15(+0.74%) |
Dec 05, 2017 | 19.69 | 20.98 | 19.55 | 20.35 | 4,839,384 | +0.60(+3.04%) |
Dec 04, 2017 | 21.11 | 21.11 | 19.56 | 19.75 | 3,746,803 | -1.14(-5.46%) |