Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 21.25 | 21.25 | 21.25 | 0 | +0.09(+0.43%) | |
Mar 28, 2018 | 21.02 | 21.39 | 21.01 | 21.16 | 9,538,268 | +0.20(+0.97%) |
Mar 27, 2018 | 20.62 | 21.14 | 20.48 | 20.96 | 9,304,877 | +0.34(+1.64%) |
Mar 26, 2018 | 20.45 | 20.69 | 20.42 | 20.62 | 7,914,280 | +0.24(+1.18%) |
Mar 23, 2018 | 20.47 | 20.73 | 20.34 | 20.38 | 8,076,226 | -0.14(-0.70%) |
Mar 22, 2018 | 20.43 | 20.98 | 20.42 | 20.52 | 8,966,553 | +0.08(+0.37%) |
Mar 21, 2018 | 20.51 | 20.76 | 20.37 | 20.45 | 6,765,482 | -0.03(-0.15%) |
Mar 20, 2018 | 20.63 | 20.69 | 20.45 | 20.48 | 7,547,182 | -0.11(-0.55%) |
Mar 19, 2018 | 21.13 | 21.19 | 20.54 | 20.59 | 13,350,419 | -0.53(-2.52%) |
Mar 16, 2018 | 20.93 | 21.26 | 20.91 | 21.12 | 30,054,086 | +0.21(+1.01%) |
Mar 15, 2018 | 20.99 | 21.20 | 20.68 | 20.91 | 11,529,849 | -0.07(-0.32%) |
Mar 14, 2018 | 20.88 | 21.22 | 20.84 | 20.98 | 8,044,257 | +0.13(+0.61%) |
Mar 13, 2018 | 20.99 | 21.05 | 20.67 | 20.85 | 8,245,147 | -0.10(-0.47%) |
Mar 12, 2018 | 20.75 | 21.04 | 20.72 | 20.95 | 9,030,132 | +0.26(+1.27%) |
Mar 09, 2018 | 20.84 | 20.90 | 20.56 | 20.69 | 10,184,267 | -0.17(-0.83%) |
Mar 08, 2018 | 20.47 | 20.89 | 20.39 | 20.86 | 11,269,205 | +0.42(+2.06%) |
Mar 07, 2018 | 20.83 | 20.35 | 20.44 | 16,701,520 | -0.04(-0.22%) | |
Mar 06, 2018 | 21.10 | 21.10 | 20.48 | 20.48 | 9,807,435 | -0.47(-2.26%) |
Mar 05, 2018 | 20.53 | 21.05 | 20.43 | 20.96 | 8,914,475 | +0.44(+2.13%) |
Mar 02, 2018 | 20.89 | 21.03 | 20.33 | 20.52 | 9,267,076 | -0.38(-1.81%) |
Mar 01, 2018 | 21.20 | 21.44 | 20.80 | 20.90 | 11,136,466 | -0.30(-1.43%) |
Feb 28, 2018 | 21.61 | 21.67 | 21.19 | 21.20 | 10,091,383 | -0.38(-1.78%) |
Feb 27, 2018 | 22.09 | 22.15 | 21.58 | 21.59 | 11,200,166 | -0.48(-2.18%) |
Feb 26, 2018 | 22.50 | 22.52 | 22.00 | 22.07 | 8,301,607 | -0.38(-1.71%) |
Feb 23, 2018 | 21.87 | 22.55 | 21.84 | 22.45 | 8,401,969 | +0.61(+2.78%) |
Feb 22, 2018 | 21.67 | 21.84 | 14,898,568 | -0.44(-1.96%) | ||
Feb 21, 2018 | 22.78 | 22.92 | 22.27 | 22.28 | 7,471,120 | -0.53(-2.34%) |
Feb 20, 2018 | 23.15 | 23.24 | 22.72 | 22.81 | 5,308,238 | -0.46(-1.97%) |
Feb 16, 2018 | 23.27 | 23.27 | 23.27 | 0 | +0.26(+1.13%) | |
Feb 15, 2018 | 23.01 | 22.40 | 23.01 | 8,422,131 | +0.61(+2.74%) | |
Feb 14, 2018 | 22.55 | 22.65 | 22.38 | 22.40 | 5,866,860 | -0.32(-1.40%) |
Feb 13, 2018 | 22.48 | 22.81 | 22.30 | 22.72 | 5,043,347 | +0.18(+0.79%) |
Feb 12, 2018 | 22.31 | 22.67 | 22.15 | 22.54 | 8,368,674 | +0.30(+1.33%) |
Feb 09, 2018 | 22.00 | 22.44 | 21.76 | 22.24 | 9,487,913 | +0.40(+1.83%) |
Feb 08, 2018 | 22.36 | 22.51 | 21.84 | 21.84 | 8,450,884 | -0.55(-2.48%) |
Feb 07, 2018 | 22.30 | 22.68 | 22.17 | 22.40 | 9,747,192 | +0.15(+0.67%) |
Feb 06, 2018 | 22.21 | 22.38 | 21.61 | 22.25 | 11,987,456 | -0.41(-1.83%) |
Feb 05, 2018 | 23.07 | 23.15 | 22.52 | 22.67 | 8,193,456 | -0.41(-1.80%) |
Feb 02, 2018 | 23.06 | 23.21 | 22.95 | 23.08 | 6,880,838 | -0.03(-0.13%) |
Feb 01, 2018 | 23.43 | 23.61 | 23.09 | 23.11 | 7,873,862 | -0.47(-2.01%) |
Jan 31, 2018 | 23.29 | 23.59 | 23.21 | 23.58 | 9,446,928 | +0.33(+1.43%) |
Jan 30, 2018 | 23.33 | 23.47 | 23.25 | 23.25 | 5,732,138 | -0.08(-0.35%) |
Jan 29, 2018 | 23.64 | 23.65 | 23.32 | 23.33 | 6,045,705 | -0.36(-1.50%) |
Jan 26, 2018 | 23.98 | 24.01 | 23.53 | 23.69 | 6,791,989 | -0.19(-0.81%) |
Jan 25, 2018 | 23.75 | 23.89 | 23.60 | 23.88 | 7,429,381 | +0.20(+0.84%) |
Jan 24, 2018 | 23.52 | 23.80 | 23.43 | 23.68 | 10,133,893 | +0.17(+0.72%) |
Jan 23, 2018 | 23.40 | 23.65 | 23.30 | 23.51 | 8,648,665 | +0.21(+0.89%) |
Jan 22, 2018 | 23.50 | 23.60 | 23.22 | 23.30 | 7,453,741 | -0.07(-0.32%) |
Jan 19, 2018 | 23.48 | 23.88 | 23.34 | 23.38 | 11,492,394 | -0.01(-0.06%) |
Jan 18, 2018 | 23.53 | 23.73 | 23.35 | 23.39 | 8,423,730 | +0.03(+0.13%) |
Jan 17, 2018 | 23.21 | 23.49 | 23.18 | 23.36 | 9,482,106 | +0.23(+0.99%) |
Jan 16, 2018 | 23.16 | 23.25 | 22.90 | 23.13 | 9,457,456 | +0.13(+0.58%) |
Jan 12, 2018 | 23.00 | 23.00 | 23.00 | 0 | +0.15(+0.65%) | |
Jan 11, 2018 | 22.85 | 22.94 | 22.76 | 22.85 | 7,442,265 | -0.01(-0.06%) |
Jan 10, 2018 | 23.09 | 23.16 | 22.83 | 22.87 | 8,908,222 | -0.32(-1.37%) |
Jan 09, 2018 | 23.21 | 23.32 | 23.09 | 23.18 | 9,494,833 | -0.05(-0.22%) |
Jan 08, 2018 | 22.89 | 23.26 | 22.85 | 23.24 | 12,016,753 | +0.33(+1.45%) |
Jan 05, 2018 | 22.88 | 22.98 | 22.75 | 22.90 | 9,734,105 | +0.15(+0.65%) |
Jan 04, 2018 | 22.68 | 23.03 | 22.67 | 22.75 | 11,341,278 | +0.06(+0.26%) |
Jan 03, 2018 | 22.64 | 22.77 | 22.54 | 22.70 | 11,109,827 | +0.05(+0.23%) |