Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.07 | 22.23 | 21.89 | 21.95 | 5,899,850 | -0.11(-0.50%) |
Feb 27, 2018 | 22.29 | 22.41 | 22.06 | 22.06 | 7,541,872 | -0.25(-1.14%) |
Feb 26, 2018 | 22.53 | 22.54 | 21.88 | 22.31 | 4,366,628 | -0.11(-0.49%) |
Feb 23, 2018 | 21.72 | 22.47 | 21.68 | 22.43 | 9,066,239 | +0.98(+4.59%) |
Feb 22, 2018 | 21.44 | 3,778,044 | +0.22(+1.04%) | |||
Feb 21, 2018 | 21.77 | 21.81 | 21.22 | 21.22 | 5,637,613 | -0.59(-2.69%) |
Feb 20, 2018 | 21.36 | 22.03 | 21.25 | 21.81 | 6,602,250 | +0.40(+1.86%) |
Feb 16, 2018 | 21.41 | 21.41 | 21.41 | 0 | -0.03(-0.16%) | |
Feb 15, 2018 | 21.48 | 21.08 | 21.44 | 4,274,982 | +0.39(+1.86%) | |
Feb 14, 2018 | 20.62 | 21.28 | 20.54 | 21.05 | 4,999,900 | +0.16(+0.77%) |
Feb 13, 2018 | 20.95 | 21.02 | 20.75 | 20.89 | 4,934,765 | -0.09(-0.44%) |
Feb 12, 2018 | 20.96 | 21.12 | 20.58 | 20.98 | 10,067,652 | +0.11(+0.53%) |
Feb 09, 2018 | 20.50 | 21.04 | 20.16 | 20.87 | 10,594,341 | +0.50(+2.46%) |
Feb 08, 2018 | 21.41 | 21.46 | 20.37 | 20.37 | 9,953,177 | -1.15(-5.36%) |
Feb 07, 2018 | 22.69 | 22.92 | 21.49 | 21.53 | 14,274,192 | -0.13(-0.59%) |
Feb 06, 2018 | 20.91 | 21.80 | 20.50 | 21.65 | 10,135,795 | +0.29(+1.35%) |
Feb 05, 2018 | 22.09 | 22.17 | 21.29 | 21.36 | 5,003,367 | -0.87(-3.89%) |
Feb 02, 2018 | 22.20 | 22.39 | 21.84 | 22.23 | 5,177,058 | -0.20(-0.91%) |
Feb 01, 2018 | 21.98 | 22.65 | 21.81 | 22.43 | 6,266,722 | +0.36(+1.61%) |
Jan 31, 2018 | 22.16 | 22.32 | 21.89 | 22.08 | 6,791,808 | -0.04(-0.19%) |
Jan 30, 2018 | 22.64 | 22.66 | 21.80 | 22.12 | 8,964,365 | -0.65(-2.87%) |
Jan 29, 2018 | 23.14 | 23.23 | 22.76 | 22.77 | 4,862,837 | -0.46(-1.97%) |
Jan 26, 2018 | 23.78 | 23.78 | 23.09 | 23.23 | 6,857,641 | -0.21(-0.90%) |
Jan 25, 2018 | 23.18 | 23.63 | 23.05 | 23.44 | 5,433,194 | +0.34(+1.47%) |
Jan 24, 2018 | 22.91 | 23.33 | 22.89 | 23.10 | 5,496,556 | +0.09(+0.41%) |
Jan 23, 2018 | 22.89 | 23.28 | 22.76 | 23.01 | 3,729,048 | +0.19(+0.82%) |
Jan 22, 2018 | 22.88 | 23.12 | 22.64 | 22.82 | 12,099,261 | +0.02(+0.07%) |
Jan 19, 2018 | 22.66 | 22.89 | 22.31 | 22.81 | 10,268,775 | +0.08(+0.34%) |
Jan 18, 2018 | 22.92 | 23.26 | 22.43 | 22.73 | 11,908,442 | -0.53(-2.26%) |
Jan 17, 2018 | 23.82 | 23.87 | 23.13 | 23.26 | 8,155,384 | -0.40(-1.68%) |
Jan 16, 2018 | 24.42 | 24.48 | 23.61 | 23.65 | 5,271,224 | -0.68(-2.79%) |
Jan 12, 2018 | 24.33 | 24.33 | 24.33 | 0 | +0.08(+0.31%) | |
Jan 11, 2018 | 24.05 | 24.42 | 23.92 | 24.26 | 7,293,610 | +0.31(+1.31%) |
Jan 10, 2018 | 24.15 | 24.17 | 23.87 | 23.94 | 3,822,942 | -0.41(-1.67%) |
Jan 09, 2018 | 24.86 | 24.91 | 24.32 | 24.35 | 4,013,287 | -0.38(-1.54%) |
Jan 08, 2018 | 24.37 | 24.93 | 24.37 | 24.73 | 14,505,351 | +0.37(+1.53%) |
Jan 05, 2018 | 24.28 | 24.46 | 24.06 | 24.36 | 5,353,990 | +0.15(+0.63%) |
Jan 04, 2018 | 24.48 | 24.83 | 24.15 | 24.20 | 5,126,898 | -0.28(-1.14%) |
Jan 03, 2018 | 24.54 | 25.10 | 24.26 | 24.48 | 9,177,242 | -0.02(-0.07%) |
Jan 02, 2018 | 24.22 | 24.59 | 24.10 | 24.50 | 7,693,483 | +0.36(+1.47%) |
Dec 29, 2017 | 24.15 | 24.15 | 24.15 | 0 | +0.40(+1.68%) | |
Dec 28, 2017 | 23.57 | 23.84 | 23.09 | 23.75 | 3,851,170 | +0.26(+1.12%) |
Dec 27, 2017 | 24.13 | 24.19 | 23.45 | 23.48 | 5,105,699 | -0.62(-2.57%) |
Dec 26, 2017 | 23.73 | 24.13 | 23.66 | 24.10 | 3,093,516 | +0.23(+0.96%) |
Dec 22, 2017 | 23.36 | 24.16 | 23.17 | 23.87 | 10,058,742 | +0.59(+2.55%) |
Dec 21, 2017 | 22.94 | 23.54 | 22.86 | 23.28 | 5,952,267 | +0.39(+1.70%) |
Dec 20, 2017 | 23.21 | 23.23 | 22.63 | 22.89 | 8,586,841 | -0.21(-0.92%) |
Dec 19, 2017 | 23.35 | 23.52 | 23.06 | 23.10 | 9,216,330 | -0.29(-1.23%) |
Dec 18, 2017 | 23.41 | 23.81 | 23.28 | 23.39 | 5,491,560 | +0.08(+0.33%) |
Dec 15, 2017 | 23.53 | 23.68 | 23.25 | 23.31 | 7,083,104 | -0.15(-0.65%) |
Dec 14, 2017 | 23.86 | 23.86 | 23.42 | 23.47 | 4,058,862 | -0.40(-1.67%) |
Dec 13, 2017 | 24.43 | 24.43 | 23.80 | 23.87 | 4,321,784 | -0.47(-1.92%) |
Dec 12, 2017 | 24.33 | 24.69 | 24.32 | 24.33 | 5,201,130 | -0.36(-1.48%) |
Dec 11, 2017 | 23.93 | 24.76 | 23.93 | 24.70 | 4,670,579 | +0.75(+3.11%) |
Dec 08, 2017 | 23.55 | 24.02 | 23.51 | 23.95 | 3,960,378 | +0.44(+1.88%) |
Dec 07, 2017 | 23.03 | 23.61 | 22.94 | 23.51 | 4,745,299 | +0.37(+1.61%) |
Dec 06, 2017 | 23.18 | 23.48 | 22.93 | 23.14 | 4,400,319 | -0.03(-0.11%) |
Dec 05, 2017 | 23.20 | 23.54 | 23.04 | 23.16 | 3,667,394 | -0.08(-0.33%) |
Dec 04, 2017 | 23.62 | 23.68 | 23.18 | 23.24 | 11,230,211 | -0.46(-1.93%) |