Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2018 | 26.45 | 27.04 | 26.45 | 27.00 | 5,614,672 | +0.28(+1.05%) |
Dec 29, 2017 | 26.72 | 26.72 | 26.72 | 0 | +0.06(+0.21%) | |
Dec 28, 2017 | 26.45 | 26.72 | 26.24 | 26.66 | 4,712,805 | +0.38(+1.46%) |
Dec 27, 2017 | 26.17 | 26.36 | 26.11 | 26.28 | 3,892,002 | +0.03(+0.11%) |
Dec 26, 2017 | 25.92 | 26.26 | 25.84 | 26.25 | 3,105,530 | +0.48(+1.85%) |
Dec 22, 2017 | 25.84 | 25.99 | 25.61 | 25.77 | 4,598,825 | -0.12(-0.47%) |
Dec 21, 2017 | 25.06 | 25.95 | 24.98 | 25.89 | 7,817,929 | +0.70(+2.78%) |
Dec 20, 2017 | 24.99 | 25.27 | 24.83 | 25.19 | 3,800,249 | +0.14(+0.56%) |
Dec 19, 2017 | 25.36 | 25.42 | 25.01 | 25.05 | 3,651,810 | -0.25(-1.00%) |
Dec 18, 2017 | 25.09 | 25.56 | 24.97 | 25.31 | 5,427,967 | +0.42(+1.69%) |
Dec 15, 2017 | 25.65 | 25.66 | 24.72 | 24.89 | 7,572,923 | -0.58(-2.27%) |
Dec 14, 2017 | 25.79 | 25.90 | 25.46 | 25.46 | 4,798,987 | -0.47(-1.80%) |
Dec 13, 2017 | 25.76 | 26.22 | 25.63 | 25.93 | 4,302,703 | +0.15(+0.58%) |
Dec 12, 2017 | 25.78 | 26.63 | 25.77 | 25.78 | 3,481,228 | -0.68(-2.58%) |
Dec 11, 2017 | 26.18 | 26.74 | 26.16 | 26.46 | 3,513,606 | +0.54(+2.09%) |
Dec 08, 2017 | 26.05 | 26.23 | 25.88 | 25.92 | 4,775,399 | -0.03(-0.11%) |
Dec 07, 2017 | 26.11 | 26.27 | 25.83 | 25.95 | 3,430,813 | -0.25(-0.96%) |
Dec 06, 2017 | 26.42 | 26.52 | 26.06 | 26.20 | 3,445,751 | -0.26(-0.99%) |
Dec 05, 2017 | 26.56 | 26.62 | 26.29 | 26.46 | 4,378,556 | -0.22(-0.84%) |
Dec 04, 2017 | 26.63 | 27.34 | 26.63 | 26.69 | 4,700,884 | -0.10(-0.38%) |