Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 22.45 | 22.45 | 22.45 | 0 | +0.24(+1.10%) | |
Mar 28, 2018 | 22.31 | 22.51 | 22.08 | 22.21 | 6,264,519 | -0.07(-0.29%) |
Mar 27, 2018 | 22.48 | 22.65 | 21.97 | 22.27 | 7,089,263 | -0.17(-0.75%) |
Mar 26, 2018 | 22.45 | 22.47 | 21.83 | 22.44 | 9,587,979 | +0.43(+1.96%) |
Mar 23, 2018 | 22.54 | 22.75 | 21.93 | 22.01 | 6,012,427 | -0.42(-1.88%) |
Mar 22, 2018 | 22.64 | 22.94 | 22.42 | 22.43 | 6,617,120 | -0.40(-1.76%) |
Mar 21, 2018 | 22.65 | 22.99 | 22.45 | 22.83 | 18,114,696 | +0.30(+1.33%) |
Mar 20, 2018 | 23.12 | 23.15 | 22.42 | 22.53 | 12,044,802 | -0.32(-1.39%) |
Mar 19, 2018 | 23.14 | 23.26 | 22.76 | 22.85 | 7,130,826 | -0.54(-2.32%) |
Mar 16, 2018 | 23.43 | 23.89 | 23.33 | 23.39 | 10,143,202 | -0.06(-0.24%) |
Mar 15, 2018 | 24.03 | 24.17 | 23.23 | 23.45 | 7,146,537 | -0.49(-2.03%) |
Mar 14, 2018 | 24.05 | 24.18 | 23.86 | 23.94 | 5,456,478 | -0.07(-0.27%) |
Mar 13, 2018 | 23.88 | 24.12 | 23.65 | 24.00 | 4,707,488 | +0.11(+0.47%) |
Mar 12, 2018 | 24.02 | 24.02 | 23.50 | 23.89 | 4,424,682 | +0.00(+0.00%) |
Mar 09, 2018 | 23.48 | 23.94 | 23.47 | 23.89 | 3,657,882 | +0.53(+2.28%) |
Mar 08, 2018 | 23.92 | 23.95 | 23.26 | 23.36 | 4,091,024 | -0.43(-1.81%) |
Mar 07, 2018 | 23.90 | 23.79 | 6,369,229 | +0.21(+0.87%) | ||
Mar 06, 2018 | 23.82 | 23.92 | 23.45 | 23.58 | 3,084,822 | -0.11(-0.47%) |
Mar 05, 2018 | 23.55 | 24.01 | 23.53 | 23.69 | 5,798,161 | +0.05(+0.20%) |
Mar 02, 2018 | 23.29 | 23.73 | 23.13 | 23.65 | 6,980,063 | +0.32(+1.36%) |
Mar 01, 2018 | 22.63 | 23.40 | 22.60 | 23.33 | 6,560,669 | +0.71(+3.15%) |
Feb 28, 2018 | 22.90 | 23.08 | 22.61 | 22.62 | 4,320,489 | -0.07(-0.33%) |
Feb 27, 2018 | 23.33 | 23.66 | 22.69 | 22.69 | 5,264,766 | -0.66(-2.81%) |
Feb 26, 2018 | 23.18 | 23.40 | 22.94 | 23.35 | 6,091,115 | +0.45(+1.96%) |
Feb 23, 2018 | 22.92 | 23.86 | 22.48 | 22.90 | 9,091,006 | +0.54(+2.43%) |
Feb 22, 2018 | 22.70 | 22.36 | 7,941,772 | +0.59(+2.71%) | ||
Feb 21, 2018 | 22.39 | 22.43 | 21.76 | 21.77 | 7,708,471 | -0.63(-2.80%) |
Feb 20, 2018 | 22.61 | 22.65 | 22.25 | 22.39 | 5,001,162 | +0.03(+0.13%) |
Feb 16, 2018 | 22.36 | 22.36 | 22.36 | 0 | -0.15(-0.67%) | |
Feb 15, 2018 | 22.49 | 22.63 | 22.28 | 22.51 | 6,615,847 | +0.05(+0.21%) |
Feb 14, 2018 | 21.99 | 22.71 | 21.81 | 22.47 | 6,264,158 | +0.25(+1.14%) |
Feb 13, 2018 | 22.32 | 22.37 | 22.12 | 22.21 | 3,852,880 | -0.10(-0.46%) |
Feb 12, 2018 | 22.48 | 22.72 | 22.05 | 22.32 | 7,861,157 | +0.19(+0.85%) |
Feb 09, 2018 | 21.71 | 22.28 | 21.15 | 22.13 | 9,924,900 | +0.59(+2.74%) |
Feb 08, 2018 | 21.91 | 22.40 | 21.53 | 21.54 | 9,764,159 | -0.34(-1.54%) |
Feb 07, 2018 | 22.97 | 23.05 | 21.86 | 21.88 | 8,553,840 | -1.15(-5.00%) |
Feb 06, 2018 | 22.14 | 23.16 | 21.98 | 23.03 | 10,018,325 | +0.31(+1.36%) |
Feb 05, 2018 | 23.18 | 23.39 | 22.38 | 22.72 | 6,888,377 | -0.86(-3.65%) |
Feb 02, 2018 | 24.17 | 24.20 | 23.43 | 23.58 | 7,036,128 | -0.95(-3.85%) |
Feb 01, 2018 | 24.61 | 24.77 | 24.22 | 24.53 | 6,020,755 | -0.14(-0.57%) |
Jan 31, 2018 | 25.04 | 25.18 | 24.58 | 24.67 | 6,501,074 | -0.32(-1.27%) |
Jan 30, 2018 | 25.15 | 25.31 | 25.04 | 24.99 | 4,087,366 | -0.35(-1.37%) |
Jan 29, 2018 | 25.80 | 25.84 | 25.25 | 25.33 | 3,881,353 | -0.72(-2.77%) |
Jan 26, 2018 | 26.08 | 26.24 | 25.89 | 26.05 | 3,265,801 | +0.20(+0.76%) |
Jan 25, 2018 | 26.46 | 26.53 | 25.83 | 25.86 | 3,123,311 | -0.46(-1.74%) |
Jan 24, 2018 | 26.77 | 26.94 | 26.24 | 26.31 | 4,506,040 | -0.23(-0.88%) |
Jan 23, 2018 | 26.37 | 26.69 | 26.17 | 26.55 | 4,402,256 | +0.29(+1.11%) |
Jan 22, 2018 | 25.89 | 26.28 | 25.78 | 26.26 | 4,410,244 | +0.56(+2.18%) |
Jan 19, 2018 | 25.75 | 25.81 | 25.46 | 25.70 | 4,703,741 | -0.06(-0.22%) |
Jan 18, 2018 | 26.04 | 26.24 | 25.65 | 25.75 | 4,764,400 | -0.38(-1.47%) |
Jan 17, 2018 | 25.97 | 26.29 | 25.74 | 26.14 | 5,756,037 | -0.05(-0.18%) |
Jan 16, 2018 | 26.88 | 26.95 | 26.11 | 26.18 | 4,645,596 | -0.79(-2.94%) |
Jan 12, 2018 | 26.98 | 26.98 | 26.98 | 0 | +0.45(+1.69%) | |
Jan 11, 2018 | 26.33 | 27.01 | 26.16 | 26.53 | 6,787,097 | +0.41(+1.57%) |
Jan 10, 2018 | 25.98 | 26.12 | 5,392,996 | -1.08(-3.98%) | ||
Jan 09, 2018 | 27.03 | 27.31 | 26.90 | 27.20 | 4,523,678 | +0.20(+0.73%) |
Jan 08, 2018 | 26.96 | 27.02 | 26.63 | 27.01 | 4,496,473 | +0.14(+0.52%) |
Jan 05, 2018 | 26.70 | 27.17 | 26.70 | 26.87 | 4,773,497 | -0.14(-0.52%) |
Jan 04, 2018 | 27.17 | 27.40 | 26.88 | 27.01 | 4,860,242 | -0.11(-0.41%) |
Jan 03, 2018 | 27.26 | 27.61 | 27.05 | 27.12 | 5,726,713 | +0.12(+0.45%) |