Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 21.77 | 21.86 | 21.38 | 21.50 | 7,309,751 | -0.22(-1.00%) |
Feb 27, 2018 | 21.79 | 22.22 | 21.65 | 21.72 | 4,362,928 | -0.07(-0.34%) |
Feb 26, 2018 | 21.79 | 22.03 | 21.71 | 21.79 | 4,847,562 | +0.06(+0.27%) |
Feb 23, 2018 | 21.81 | 21.88 | 21.38 | 21.74 | 5,354,581 | +0.07(+0.35%) |
Feb 22, 2018 | 21.66 | 5,390,307 | +0.12(+0.54%) | |||
Feb 21, 2018 | 21.88 | 21.97 | 21.48 | 21.54 | 5,622,294 | -0.28(-1.30%) |
Feb 20, 2018 | 21.69 | 22.21 | 21.68 | 21.83 | 6,412,093 | -0.10(-0.46%) |
Feb 16, 2018 | 21.93 | 21.93 | 21.93 | 0 | -0.47(-2.08%) | |
Feb 15, 2018 | 22.00 | 22.57 | 21.89 | 22.39 | 8,251,585 | +0.62(+2.83%) |
Feb 14, 2018 | 21.61 | 21.93 | 21.60 | 21.78 | 8,385,003 | -0.02(-0.08%) |
Feb 13, 2018 | 21.34 | 21.84 | 21.34 | 21.79 | 4,612,322 | +0.32(+1.51%) |
Feb 12, 2018 | 21.31 | 21.54 | 20.98 | 21.47 | 4,780,197 | +0.30(+1.41%) |
Feb 09, 2018 | 20.74 | 21.36 | 20.44 | 21.17 | 7,710,277 | +0.65(+3.16%) |
Feb 08, 2018 | 21.15 | 21.25 | 20.51 | 20.52 | 5,228,123 | -0.61(-2.88%) |
Feb 07, 2018 | 21.23 | 21.32 | 21.02 | 21.13 | 3,840,798 | -0.12(-0.59%) |
Feb 06, 2018 | 20.81 | 21.34 | 20.46 | 21.25 | 5,763,293 | -0.03(-0.16%) |
Feb 05, 2018 | 21.64 | 21.86 | 21.12 | 21.29 | 3,101,138 | -0.57(-2.59%) |
Feb 02, 2018 | 21.98 | 22.26 | 21.84 | 21.85 | 6,466,074 | -0.24(-1.09%) |
Feb 01, 2018 | 21.60 | 22.11 | 21.47 | 22.09 | 5,947,438 | +0.33(+1.53%) |
Jan 31, 2018 | 21.49 | 21.89 | 20.84 | 21.76 | 19,429,756 | -1.81(-7.66%) |
Jan 30, 2018 | 23.55 | 23.76 | 23.53 | 23.57 | 6,302,963 | -0.13(-0.56%) |
Jan 29, 2018 | 23.34 | 23.86 | 23.34 | 23.70 | 5,353,061 | +0.24(+1.03%) |
Jan 26, 2018 | 23.28 | 23.47 | 22.96 | 23.46 | 3,722,034 | +0.43(+1.88%) |
Jan 25, 2018 | 23.40 | 23.43 | 22.94 | 23.03 | 3,484,806 | -0.25(-1.07%) |
Jan 24, 2018 | 23.55 | 23.67 | 23.25 | 23.27 | 4,522,179 | -0.13(-0.57%) |
Jan 23, 2018 | 23.67 | 23.68 | 23.27 | 23.41 | 4,959,642 | -0.19(-0.81%) |
Jan 22, 2018 | 23.79 | 23.80 | 23.15 | 23.60 | 6,864,200 | +0.42(+1.83%) |
Jan 19, 2018 | 23.07 | 23.33 | 23.05 | 23.17 | 4,750,008 | +0.16(+0.69%) |
Jan 18, 2018 | 23.68 | 23.69 | 22.92 | 23.02 | 6,921,673 | -0.84(-3.52%) |
Jan 17, 2018 | 23.13 | 23.92 | 23.12 | 23.86 | 3,953,409 | +0.05(+0.21%) |
Jan 16, 2018 | 24.12 | 24.30 | 23.72 | 23.81 | 3,427,050 | -0.23(-0.97%) |
Jan 12, 2018 | 24.04 | 24.04 | 24.04 | 0 | +0.11(+0.45%) | |
Jan 11, 2018 | 23.62 | 23.94 | 23.57 | 23.93 | 3,163,861 | +0.30(+1.27%) |
Jan 10, 2018 | 23.64 | 23.81 | 23.50 | 23.63 | 3,806,222 | -0.19(-0.80%) |
Jan 09, 2018 | 24.07 | 24.07 | 23.79 | 23.82 | 3,240,417 | -0.12(-0.52%) |
Jan 08, 2018 | 23.72 | 24.00 | 23.35 | 23.95 | 5,669,064 | +0.22(+0.95%) |
Jan 05, 2018 | 24.05 | 24.07 | 23.62 | 23.72 | 5,737,071 | -0.23(-0.97%) |
Jan 04, 2018 | 24.08 | 24.26 | 23.85 | 23.96 | 3,623,233 | -0.02(-0.07%) |
Jan 03, 2018 | 23.96 | 24.05 | 23.82 | 23.97 | 2,604,674 | +0.09(+0.38%) |
Jan 02, 2018 | 23.91 | 24.07 | 23.81 | 23.88 | 2,287,393 | +0.17(+0.70%) |
Dec 29, 2017 | 23.72 | 23.72 | 23.72 | 0 | -0.31(-1.28%) | |
Dec 28, 2017 | 24.20 | 24.36 | 23.91 | 24.02 | 2,014,173 | -0.01(-0.03%) |
Dec 27, 2017 | 23.97 | 24.12 | 23.87 | 24.03 | 1,593,684 | +0.02(+0.07%) |
Dec 26, 2017 | 23.95 | 24.21 | 23.95 | 24.02 | 2,799,655 | +0.00(+0.00%) |
Dec 22, 2017 | 23.88 | 24.06 | 23.82 | 24.02 | 2,288,102 | +0.15(+0.63%) |
Dec 21, 2017 | 23.78 | 24.06 | 23.72 | 23.87 | 2,813,311 | +0.15(+0.63%) |
Dec 20, 2017 | 23.51 | 23.81 | 23.45 | 23.72 | 2,768,816 | +0.05(+0.21%) |
Dec 19, 2017 | 23.71 | 23.91 | 23.50 | 23.67 | 4,953,543 | -0.13(-0.56%) |
Dec 18, 2017 | 23.75 | 24.18 | 23.71 | 23.80 | 5,944,866 | +0.17(+0.70%) |
Dec 15, 2017 | 24.08 | 24.12 | 23.59 | 23.63 | 10,581,132 | -0.33(-1.39%) |
Dec 14, 2017 | 24.12 | 24.22 | 23.96 | 23.97 | 3,824,945 | -0.26(-1.07%) |
Dec 13, 2017 | 24.13 | 24.35 | 23.56 | 24.22 | 4,881,303 | +0.16(+0.66%) |
Dec 12, 2017 | 24.07 | 24.60 | 23.59 | 24.07 | 8,381,856 | +0.44(+1.87%) |
Dec 11, 2017 | 23.68 | 23.76 | 23.54 | 23.62 | 4,064,870 | +0.01(+0.04%) |
Dec 08, 2017 | 23.64 | 23.76 | 23.45 | 23.62 | 3,867,565 | -0.03(-0.14%) |
Dec 07, 2017 | 23.30 | 23.69 | 23.27 | 23.65 | 5,175,686 | +0.38(+1.65%) |
Dec 06, 2017 | 23.03 | 23.40 | 23.00 | 23.27 | 5,186,704 | +0.00(+0.00%) |
Dec 05, 2017 | 23.42 | 23.52 | 22.96 | 8,578,739 | +0.00(+0.00%) | |
Dec 04, 2017 | 23.69 | 23.69 | 23.21 | 23.27 | 9,585,261 | -0.35(-1.48%) |