Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 21.23 | 21.23 | 21.23 | 0 | +0.23(+1.12%) | |
Mar 28, 2018 | 20.92 | 21.05 | 20.81 | 20.99 | 8,581,225 | -0.13(-0.60%) |
Mar 27, 2018 | 21.33 | 21.40 | 21.05 | 21.12 | 7,639,736 | -0.28(-1.29%) |
Mar 26, 2018 | 21.23 | 21.43 | 21.13 | 21.39 | 5,928,261 | +0.55(+2.66%) |
Mar 23, 2018 | 21.17 | 21.18 | 20.81 | 20.84 | 8,029,333 | -0.34(-1.58%) |
Mar 22, 2018 | 21.29 | 21.37 | 21.14 | 21.18 | 8,404,242 | -0.56(-2.59%) |
Mar 21, 2018 | 21.64 | 21.82 | 21.63 | 21.74 | 4,658,074 | -0.06(-0.27%) |
Mar 20, 2018 | 21.81 | 21.87 | 21.77 | 21.80 | 6,660,268 | +0.07(+0.31%) |
Mar 19, 2018 | 21.76 | 21.80 | 21.62 | 21.73 | 3,280,450 | -0.08(-0.38%) |
Mar 16, 2018 | 21.79 | 21.85 | 21.74 | 21.81 | 4,106,671 | -0.04(-0.19%) |
Mar 15, 2018 | 21.89 | 21.97 | 21.79 | 21.85 | 4,926,803 | +0.04(+0.19%) |
Mar 14, 2018 | 21.93 | 21.96 | 21.72 | 21.81 | 6,944,089 | -0.05(-0.23%) |
Mar 13, 2018 | 22.06 | 22.08 | 21.80 | 21.86 | 7,685,595 | -0.20(-0.91%) |
Mar 12, 2018 | 22.06 | 22.09 | 22.00 | 22.06 | 5,413,291 | +0.14(+0.65%) |
Mar 09, 2018 | 21.77 | 21.93 | 21.76 | 21.92 | 3,638,069 | +0.36(+1.67%) |
Mar 08, 2018 | 21.52 | 21.58 | 21.44 | 21.56 | 10,188,043 | +0.35(+1.66%) |
Mar 07, 2018 | 21.23 | 21.05 | 21.21 | 5,199,483 | -0.16(-0.75%) | |
Mar 06, 2018 | 21.42 | 21.46 | 21.26 | 21.37 | 6,106,908 | +0.13(+0.59%) |
Mar 05, 2018 | 21.05 | 21.27 | 21.02 | 21.24 | 6,872,517 | -0.24(-1.13%) |
Mar 02, 2018 | 21.24 | 21.50 | 21.18 | 21.49 | 6,564,396 | +0.02(+0.08%) |
Mar 01, 2018 | 21.68 | 21.77 | 21.38 | 21.47 | 8,392,057 | +0.02(+0.08%) |
Feb 28, 2018 | 21.64 | 21.71 | 21.45 | 21.45 | 6,441,755 | -0.21(-0.97%) |
Feb 27, 2018 | 21.75 | 21.80 | 21.58 | 21.66 | 15,604,813 | -0.12(-0.54%) |
Feb 26, 2018 | 21.72 | 21.80 | 21.65 | 21.78 | 5,688,686 | +0.29(+1.37%) |
Feb 23, 2018 | 21.39 | 21.49 | 21.34 | 21.49 | 4,706,766 | +0.26(+1.22%) |
Feb 22, 2018 | 21.22 | 21.23 | 5,203,272 | -0.05(-0.24%) | ||
Feb 21, 2018 | 21.48 | 21.61 | 21.27 | 21.28 | 8,195,025 | +0.05(+0.24%) |
Feb 20, 2018 | 21.14 | 21.27 | 21.14 | 21.23 | 8,828,435 | -0.09(-0.43%) |
Feb 16, 2018 | 21.32 | 21.32 | 21.32 | 0 | -0.03(-0.12%) | |
Feb 15, 2018 | 21.26 | 21.36 | 21.12 | 21.34 | 4,527,956 | +0.24(+1.15%) |
Feb 14, 2018 | 20.73 | 21.13 | 20.72 | 21.10 | 6,053,045 | +0.39(+1.86%) |
Feb 13, 2018 | 20.57 | 20.75 | 20.55 | 20.71 | 8,518,694 | +0.13(+0.65%) |
Feb 12, 2018 | 20.45 | 20.66 | 20.36 | 20.58 | 6,693,941 | +0.17(+0.82%) |
Feb 09, 2018 | 20.34 | 20.53 | 19.95 | 20.41 | 14,300,309 | -0.15(-0.73%) |
Feb 08, 2018 | 21.01 | 21.04 | 20.56 | 20.56 | 12,502,272 | -0.31(-1.49%) |
Feb 07, 2018 | 20.96 | 21.16 | 20.86 | 20.87 | 10,610,587 | -0.50(-2.35%) |
Feb 06, 2018 | 20.86 | 21.57 | 20.83 | 21.38 | 20,962,090 | +0.05(+0.24%) |
Feb 05, 2018 | 21.68 | 21.80 | 21.07 | 21.33 | 11,630,537 | -0.44(-2.04%) |
Feb 02, 2018 | 21.98 | 22.00 | 21.77 | 21.77 | 7,795,530 | -0.34(-1.55%) |
Feb 01, 2018 | 22.15 | 22.18 | 22.05 | 22.11 | 7,293,876 | -0.19(-0.86%) |
Jan 31, 2018 | 22.42 | 22.46 | 22.21 | 22.31 | 6,609,078 | +0.13(+0.57%) |
Jan 30, 2018 | 22.22 | 22.27 | 22.15 | 22.18 | 6,220,274 | -0.05(-0.23%) |
Jan 29, 2018 | 22.23 | 22.29 | 22.21 | 22.23 | 7,403,907 | -0.33(-1.45%) |
Jan 26, 2018 | 22.54 | 22.58 | 22.50 | 22.56 | 5,492,178 | +0.13(+0.56%) |
Jan 25, 2018 | 22.43 | 22.50 | 22.33 | 22.43 | 6,368,505 | +0.00(+0.00%) |
Jan 24, 2018 | 22.45 | 22.54 | 22.34 | 22.43 | 7,268,821 | -0.03(-0.11%) |
Jan 23, 2018 | 22.45 | 22.48 | 22.40 | 22.46 | 3,198,707 | +0.04(+0.19%) |
Jan 22, 2018 | 22.29 | 22.44 | 22.27 | 22.42 | 3,481,514 | +0.19(+0.87%) |
Jan 19, 2018 | 22.21 | 22.22 | 22.12 | 22.22 | 5,914,151 | +0.10(+0.45%) |
Jan 18, 2018 | 22.07 | 22.14 | 22.02 | 22.12 | 8,278,358 | -0.15(-0.68%) |
Jan 17, 2018 | 22.20 | 22.32 | 22.16 | 22.27 | 6,552,677 | +0.23(+1.07%) |
Jan 16, 2018 | 22.16 | 22.21 | 21.97 | 22.04 | 7,036,827 | +0.02(+0.08%) |
Jan 12, 2018 | 22.02 | 22.02 | 22.02 | 0 | +0.14(+0.65%) | |
Jan 11, 2018 | 21.76 | 21.88 | 21.75 | 21.88 | 5,101,849 | +0.13(+0.58%) |
Jan 10, 2018 | 21.74 | 21.79 | 21.70 | 21.75 | 5,569,050 | -0.06(-0.27%) |
Jan 09, 2018 | 21.82 | 21.85 | 21.78 | 21.81 | 4,795,730 | +0.07(+0.31%) |
Jan 08, 2018 | 21.71 | 21.77 | 21.69 | 21.75 | 2,700,244 | -0.01(-0.04%) |
Jan 05, 2018 | 21.68 | 21.75 | 21.65 | 21.75 | 3,247,480 | +0.06(+0.27%) |
Jan 04, 2018 | 21.68 | 21.70 | 21.63 | 21.70 | 4,601,622 | +0.01(+0.04%) |
Jan 03, 2018 | 21.58 | 21.70 | 21.58 | 21.69 | 3,827,118 | +0.13(+0.58%) |