Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.55 | 19.63 | 19.07 | 19.08 | 8,399,489 | -0.41(-2.12%) |
Feb 27, 2018 | 19.53 | 19.77 | 19.39 | 19.49 | 13,287,691 | -0.03(-0.18%) |
Feb 26, 2018 | 19.85 | 19.86 | 19.26 | 19.53 | 7,864,336 | -0.23(-1.15%) |
Feb 23, 2018 | 19.62 | 19.84 | 19.51 | 19.75 | 8,987,270 | +0.12(+0.63%) |
Feb 22, 2018 | 19.56 | 19.63 | 6,345,643 | -0.04(-0.21%) | ||
Feb 21, 2018 | 20.05 | 20.15 | 19.66 | 19.67 | 5,237,064 | -0.32(-1.62%) |
Feb 20, 2018 | 19.84 | 20.30 | 19.82 | 19.99 | 6,596,665 | +0.12(+0.62%) |
Feb 16, 2018 | 19.87 | 19.87 | 19.87 | 0 | -0.74(-3.57%) | |
Feb 15, 2018 | 20.32 | 20.83 | 20.30 | 20.61 | 7,696,992 | +0.00(+0.00%) |
Feb 14, 2018 | 20.24 | 20.80 | 20.18 | 20.61 | 7,128,232 | +0.14(+0.71%) |
Feb 13, 2018 | 20.05 | 20.54 | 20.01 | 20.46 | 7,494,945 | +0.24(+1.19%) |
Feb 12, 2018 | 19.91 | 20.35 | 19.88 | 20.22 | 9,244,450 | +0.56(+2.83%) |
Feb 09, 2018 | 19.77 | 19.93 | 18.94 | 19.66 | 15,983,859 | +0.03(+0.17%) |
Feb 08, 2018 | 20.65 | 20.79 | 19.63 | 19.63 | 13,206,077 | -0.99(-4.80%) |
Feb 07, 2018 | 20.68 | 20.88 | 20.62 | 20.62 | 10,062,531 | -0.12(-0.56%) |
Feb 06, 2018 | 19.90 | 20.76 | 19.72 | 20.74 | 16,195,467 | +0.37(+1.82%) |
Feb 05, 2018 | 20.83 | 21.14 | 19.93 | 20.37 | 12,584,136 | -0.74(-3.49%) |
Feb 02, 2018 | 21.57 | 21.62 | 21.04 | 21.10 | 6,359,041 | -0.67(-3.09%) |
Feb 01, 2018 | 21.68 | 21.85 | 21.56 | 21.77 | 6,262,730 | +0.20(+0.92%) |
Jan 31, 2018 | 21.73 | 21.85 | 21.49 | 21.58 | 7,411,499 | -0.08(-0.38%) |
Jan 30, 2018 | 21.78 | 21.82 | 21.51 | 21.66 | 7,801,736 | -0.32(-1.47%) |
Jan 29, 2018 | 22.19 | 22.32 | 21.95 | 21.98 | 7,252,326 | -0.38(-1.69%) |
Jan 26, 2018 | 22.38 | 22.51 | 22.26 | 22.36 | 6,878,225 | +0.09(+0.40%) |
Jan 25, 2018 | 22.48 | 22.72 | 22.18 | 22.27 | 11,968,977 | -0.48(-2.12%) |
Jan 24, 2018 | 22.81 | 23.14 | 22.72 | 22.75 | 9,510,219 | -0.03(-0.15%) |
Jan 23, 2018 | 22.63 | 22.90 | 22.48 | 22.79 | 8,782,312 | +0.21(+0.91%) |
Jan 22, 2018 | 22.25 | 22.58 | 22.23 | 22.58 | 8,024,723 | +0.38(+1.70%) |
Jan 19, 2018 | 22.13 | 22.22 | 21.95 | 22.20 | 6,307,286 | +0.01(+0.06%) |
Jan 18, 2018 | 22.35 | 22.35 | 22.16 | 22.19 | 6,005,782 | -0.16(-0.74%) |
Jan 17, 2018 | 22.50 | 22.50 | 22.16 | 22.35 | 7,461,332 | -0.05(-0.21%) |
Jan 16, 2018 | 22.91 | 22.94 | 22.36 | 22.40 | 7,758,822 | -0.43(-1.87%) |
Jan 12, 2018 | 22.83 | 22.83 | 22.83 | 0 | +0.08(+0.33%) | |
Jan 11, 2018 | 22.56 | 22.76 | 22.41 | 22.75 | 8,341,001 | +0.24(+1.07%) |
Jan 10, 2018 | 22.51 | 22.53 | 22.29 | 22.51 | 6,112,292 | +0.01(+0.06%) |
Jan 09, 2018 | 22.45 | 22.59 | 22.32 | 22.50 | 5,714,865 | +0.10(+0.46%) |
Jan 08, 2018 | 22.30 | 22.40 | 22.17 | 22.39 | 8,068,928 | +0.08(+0.37%) |
Jan 05, 2018 | 22.41 | 22.44 | 22.03 | 22.31 | 9,262,874 | -0.06(-0.28%) |
Jan 04, 2018 | 22.04 | 22.41 | 21.87 | 22.37 | 10,618,771 | +0.38(+1.72%) |
Jan 03, 2018 | 21.42 | 22.04 | 21.40 | 21.99 | 13,049,660 | +0.59(+2.76%) |
Jan 02, 2018 | 21.08 | 21.43 | 20.99 | 21.40 | 6,518,090 | +0.45(+2.13%) |
Dec 29, 2017 | 20.96 | 20.96 | 20.96 | 0 | -0.01(-0.07%) | |
Dec 28, 2017 | 20.91 | 21.00 | 20.81 | 20.97 | 4,308,156 | +0.08(+0.39%) |
Dec 27, 2017 | 21.00 | 21.01 | 20.82 | 20.89 | 5,872,004 | -0.07(-0.33%) |
Dec 26, 2017 | 20.91 | 21.09 | 20.86 | 20.96 | 3,531,223 | +0.12(+0.59%) |
Dec 22, 2017 | 20.83 | 20.94 | 20.77 | 20.83 | 6,029,495 | -0.01(-0.03%) |
Dec 21, 2017 | 20.66 | 20.89 | 20.62 | 20.84 | 7,482,302 | +0.19(+0.90%) |
Dec 20, 2017 | 20.72 | 20.72 | 20.37 | 20.65 | 11,276,824 | -0.01(-0.03%) |
Dec 19, 2017 | 20.82 | 20.86 | 20.64 | 20.66 | 6,512,994 | -0.05(-0.27%) |
Dec 18, 2017 | 20.48 | 20.91 | 20.48 | 20.72 | 10,571,767 | +0.28(+1.38%) |
Dec 15, 2017 | 20.48 | 20.62 | 20.33 | 20.43 | 14,850,080 | +0.03(+0.17%) |
Dec 14, 2017 | 19.97 | 20.53 | 19.96 | 20.40 | 8,980,905 | +0.43(+2.13%) |
Dec 13, 2017 | 19.96 | 20.07 | 19.86 | 19.97 | 6,926,509 | -0.01(-0.07%) |
Dec 12, 2017 | 19.99 | 20.12 | 19.76 | 19.99 | 7,087,024 | +0.12(+0.62%) |
Dec 11, 2017 | 19.61 | 19.99 | 19.53 | 19.86 | 9,340,687 | +0.24(+1.23%) |
Dec 08, 2017 | 19.66 | 19.73 | 19.39 | 19.62 | 13,009,430 | +0.05(+0.28%) |
Dec 07, 2017 | 19.50 | 19.62 | 19.37 | 19.57 | 7,053,386 | +0.05(+0.28%) |
Dec 06, 2017 | 19.67 | 19.72 | 19.42 | 19.51 | 6,117,735 | -0.26(-1.31%) |
Dec 05, 2017 | 19.83 | 19.89 | 19.70 | 19.77 | 5,717,391 | +0.01(+0.07%) |
Dec 04, 2017 | 19.95 | 20.06 | 19.72 | 19.76 | 8,782,700 | -0.16(-0.82%) |